A Brown Company, Inc. (PSE:BRNPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock102.90
+0.30 (0.29%)
At close: Apr 14, 2026
PSE:BRNPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 100.60 | 102.90 | 100.60 | 102.90 | 102.90 | 0.29% | 30 |
| Apr 13, 2026 | 102.70 | 102.70 | 102.60 | 102.60 | 102.60 | -0.10% | 110 |
| Apr 10, 2026 | 102.80 | 102.80 | 102.70 | 102.70 | 102.70 | -0.19% | 70 |
| Apr 8, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 50 |
| Apr 7, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 2.59% | 70 |
| Apr 6, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | 100 |
| Apr 1, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Mar 31, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |
| Mar 30, 2026 | 103.30 | 103.30 | 100.30 | 100.30 | 100.30 | -3.00% | 260 |
| Mar 27, 2026 | 100.50 | 103.40 | 100.50 | 103.40 | 103.40 | 3.19% | 510 |
| Mar 26, 2026 | 100.20 | 100.20 | 100.00 | 100.20 | 100.20 | - | 2,400 |
| Mar 25, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.10% | 100 |
| Mar 24, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 23, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 19, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 18, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 17, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 16, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 13, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 12, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 11, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.10% | 60 |
| Mar 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 510 |
| Mar 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 5,000 |
| Mar 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Mar 5, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Mar 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.10% | 3,960 |
| Mar 3, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -1.81% | 40 |
| Mar 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 5,000 |
| Feb 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Feb 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Feb 23, 2026 | 106.20 | 107.30 | 103.00 | 103.00 | 103.00 | 0.88% | 1,270 |
| Feb 20, 2026 | 103.00 | 103.00 | 102.10 | 102.10 | 102.10 | -4.04% | 240 |
| Feb 19, 2026 | 107.40 | 107.40 | 106.40 | 106.40 | 106.40 | 3.20% | 40 |
| Feb 18, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | - |
| Feb 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | - |
| Feb 13, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -4.45% | 100 |
| Feb 12, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -0.09% | 20 |
| Feb 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 6, 2026 | 109.40 | 109.40 | 107.90 | 108.00 | 108.00 | -1.82% | 130 |
| Feb 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 107.94 | 5.77% | 100 |
| Feb 4, 2026 | 102.05 | 102.05 | 102.05 | 104.00 | 102.05 | - | - |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.05 | - | 1,140 |
| Feb 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.05 | - | 20 |
| Jan 30, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.05 | 0.10% | 310 |
| Jan 29, 2026 | 103.00 | 103.90 | 103.00 | 103.90 | 101.95 | 0.97% | 1,000 |
| Jan 28, 2026 | 100.97 | 100.97 | 100.97 | 102.90 | 100.97 | - | - |