A Brown Company, Inc. (PSE:BRNPC)
Philippines · Delayed Price · Currency is PHP · Preferred Stock103.81
+0.20 (0.19%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.90 | 106.00 | 105.00 | 106.00 | 106.00 | 0.19% | 26,120 |
| Jul 31, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.19% | 310 |
| Jul 30, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 1.92% | 23,730 |
| Jul 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 50 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 1,400 |
| Jul 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 24, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 40 |
| Jul 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jul 22, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | - | 1,500 |
| Jul 21, 2025 | 103.00 | 105.40 | 103.00 | 103.00 | 103.00 | -2.37% | 3,530 |
| Jul 18, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 1,200 |
| Jul 17, 2025 | 105.00 | 105.50 | 103.00 | 105.50 | 105.50 | - | 90 |
| Jul 16, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 20 |
| Jul 15, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 1,530 |
| Jul 14, 2025 | 105.60 | 105.60 | 104.00 | 105.50 | 105.50 | -0.09% | 2,050 |
| Jul 11, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | - |
| Jul 10, 2025 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | -0.09% | 180 |
| Jul 9, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 1.63% | 60 |
| Jul 8, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.42% | 5,010 |
| Jul 7, 2025 | 103.10 | 105.50 | 103.10 | 105.50 | 105.50 | -0.09% | 4,600 |
| Jul 4, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.19% | 550 |
| Jul 3, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | 410 |
| Jul 2, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.09% | 1,000 |
| Jul 1, 2025 | 105.70 | 106.00 | 105.70 | 105.90 | 105.90 | -0.56% | 6,310 |
| Jun 30, 2025 | 103.40 | 106.50 | 103.40 | 106.50 | 106.50 | 3.00% | 11,900 |
| Jun 27, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.37% | 6,560 |
| Jun 26, 2025 | 103.70 | 103.70 | 102.00 | 102.00 | 102.00 | -1.73% | 4,400 |
| Jun 25, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - | 1,000 |
| Jun 24, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - | 3,200 |
| Jun 23, 2025 | 103.50 | 103.80 | 103.50 | 103.80 | 103.80 | 0.29% | 2,650 |
| Jun 20, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jun 19, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 60 |
| Jun 18, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.49% | 1,000 |
| Jun 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.77% | 110 |
| Jun 16, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - | - |
| Jun 13, 2025 | 103.80 | 103.80 | 101.00 | 103.80 | 103.80 | - | 210 |
| Jun 11, 2025 | 103.90 | 103.90 | 103.80 | 103.80 | 103.80 | 1.76% | 530 |
| Jun 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 3, 2025 | 103.90 | 103.90 | 102.00 | 102.00 | 102.00 | - | 60 |
| Jun 2, 2025 | 101.90 | 102.00 | 101.90 | 102.00 | 102.00 | 0.10% | 2,510 |
| May 30, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -1.92% | 4,490 |
| May 29, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | - |
| May 28, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | 40 |
| May 27, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | - |
| May 26, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 3.69% | 100 |
| May 23, 2025 | 103.90 | 103.90 | 100.00 | 100.20 | 100.20 | -3.47% | 1,160 |
| May 22, 2025 | 100.00 | 103.80 | 100.00 | 103.80 | 103.80 | 0.78% | 120 |