A Brown Company, Inc. (PSE:BRNP)
Philippines · Delayed Price · Currency is PHP · Preferred Stock97.00
0.00 (0.00%)
At close: Aug 1, 2025
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 2,780 |
| Jul 31, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 30, 2025 | 98.90 | 98.90 | 97.00 | 97.00 | 97.00 | -1.02% | 110 |
| Jul 29, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | -0.91% | 960 |
| Jul 28, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Jul 25, 2025 | 98.00 | 98.90 | 98.00 | 98.90 | 98.90 | 1.02% | 4,720 |
| Jul 24, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jul 23, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jul 22, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jul 21, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jul 18, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jul 17, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jul 16, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.93% | 40 |
| Jul 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 900 |
| Jul 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 120 |
| Jul 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 1,000 |
| Jul 3, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 10,300 |
| Jul 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jul 1, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2.08% | 2,010 |
| Jun 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jun 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 6,580 |
| Jun 26, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 8,190 |
| Jun 25, 2025 | 96.00 | 97.50 | 96.00 | 96.00 | 96.00 | - | 10,730 |
| Jun 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 2,990 |
| Jun 23, 2025 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 2,070 |
| Jun 20, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jun 19, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 40 |
| Jun 18, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jun 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 500 |
| Jun 16, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jun 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jun 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jun 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.92% | 100 |
| Jun 9, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jun 5, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jun 4, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Jun 3, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.10% | 10 |
| Jun 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 30 |
| May 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 10 |
| May 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | 80 |
| May 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| May 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |