A Brown Company, Inc. (PSE:BRNPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock102.80
-0.10 (-0.10%)
At close: Aug 5, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Aug 1, 2025 | 100.84 | 100.84 | 100.84 | 102.90 | 100.84 | - | - |
| Jul 31, 2025 | 100.84 | 100.84 | 100.84 | 102.90 | 100.84 | - | - |
| Jul 30, 2025 | 100.84 | 100.84 | 100.84 | 102.90 | 100.84 | - | - |
| Jul 29, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 100.84 | 2.90% | 20 |
| Jul 28, 2025 | 98.00 | 98.00 | 98.00 | 100.00 | 98.00 | - | - |
| Jul 25, 2025 | 98.00 | 98.00 | 98.00 | 100.00 | 98.00 | - | - |
| Jul 24, 2025 | 103.40 | 103.40 | 100.00 | 100.00 | 98.00 | -3.29% | 2,180 |
| Jul 23, 2025 | 101.33 | 101.33 | 101.33 | 103.40 | 101.33 | - | - |
| Jul 22, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 101.33 | -0.10% | 40 |
| Jul 21, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.43 | - | 110 |
| Jul 18, 2025 | 101.43 | 101.43 | 101.43 | 103.50 | 101.43 | - | - |
| Jul 17, 2025 | 101.43 | 101.43 | 101.43 | 103.50 | 101.43 | - | - |
| Jul 16, 2025 | 101.43 | 101.43 | 101.43 | 103.50 | 101.43 | - | - |
| Jul 15, 2025 | 101.43 | 101.43 | 101.43 | 103.50 | 101.43 | - | - |
| Jul 14, 2025 | 103.80 | 103.80 | 103.50 | 103.50 | 101.43 | 3.40% | 120 |
| Jul 11, 2025 | 103.90 | 103.90 | 100.10 | 100.10 | 98.09 | -0.89% | 250 |
| Jul 10, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| Jul 9, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| Jul 8, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| Jul 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | -2.88% | 40 |
| Jul 4, 2025 | 101.92 | 101.92 | 101.92 | 104.00 | 101.92 | - | - |
| Jul 3, 2025 | 101.92 | 101.92 | 101.92 | 104.00 | 101.92 | - | - |
| Jul 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 101.92 | -0.95% | 140 |
| Jul 1, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 102.90 | 3.96% | 2,710 |
| Jun 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | - | 2,640 |
| Jun 27, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| Jun 26, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | - | 10 |
| Jun 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | - | 890 |
| Jun 24, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| Jun 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | 0.20% | 3,000 |
| Jun 20, 2025 | 98.78 | 98.78 | 98.78 | 100.80 | 98.78 | - | - |
| Jun 19, 2025 | 98.78 | 98.78 | 98.78 | 100.80 | 98.78 | - | - |
| Jun 18, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 98.78 | -0.20% | 1,740 |
| Jun 17, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| Jun 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | 1.00% | 100 |
| Jun 13, 2025 | 98.00 | 98.00 | 98.00 | 100.00 | 98.00 | - | - |
| Jun 11, 2025 | 98.00 | 98.00 | 98.00 | 100.00 | 98.00 | - | - |
| Jun 10, 2025 | 98.00 | 98.00 | 98.00 | 100.00 | 98.00 | - | - |
| Jun 9, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.00 | -0.50% | 10 |
| Jun 5, 2025 | 98.49 | 98.49 | 98.49 | 100.50 | 98.49 | - | - |
| Jun 4, 2025 | 98.49 | 98.49 | 98.49 | 100.50 | 98.49 | - | - |
| Jun 3, 2025 | 100.00 | 101.00 | 100.00 | 100.50 | 98.49 | -0.50% | 450 |
| Jun 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | 1.00% | 10 |
| May 30, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 98.00 | -0.99% | 1,580 |
| May 29, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |
| May 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.98 | 1.00% | 10 |
| May 27, 2025 | 100.40 | 100.40 | 100.00 | 100.00 | 98.00 | -0.79% | 15,340 |
| May 26, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 98.78 | -0.20% | 330 |
| May 23, 2025 | 98.98 | 98.98 | 98.98 | 101.00 | 98.98 | - | - |