BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 310 |
| 2026-10-14 | 103.20 | 103.20 | 102.50 | 103.20 | 103.20 | 4,210 |
| 2026-10-13 | 103.00 | 103.20 | 103.00 | 103.20 | 103.20 | 5,900 |
| 2026-10-12 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 460 |
| 2026-10-09 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 640 |
| 2026-10-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 200 |
| 2026-10-05 | 102.00 | 103.50 | 101.00 | 101.00 | 101.00 | 1,810 |
| 2026-10-02 | 101.80 | 101.80 | 101.60 | 101.80 | 101.80 | 150 |
| 2026-10-01 | 101.80 | 101.80 | 101.60 | 101.60 | 101.60 | 50 |
| 2026-09-30 | 102.00 | 102.00 | 101.80 | 101.80 | 101.80 | 150 |
| 2026-09-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10 |
| 2026-09-28 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 510 |
| 2026-09-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 220 |
| 2026-09-24 | 101.10 | 101.10 | 101.00 | 101.10 | 101.10 | 2,220 |
| 2026-09-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 140 |
| 2026-09-22 | 102.00 | 102.00 | 101.10 | 102.00 | 102.00 | 160 |
| 2026-09-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 160 |
| 2026-09-17 | 102.00 | 102.30 | 102.00 | 102.30 | 102.30 | 1,430 |
| 2026-09-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3,550 |
| 2026-09-15 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 90 |
| 2026-09-14 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 510 |
| 2026-09-11 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 80 |
| 2026-09-09 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 10 |
| 2026-09-08 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 20 |
| 2026-09-07 | 101.70 | 101.70 | 101.60 | 101.60 | 101.60 | 1,390 |
| 2026-09-04 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 500 |
| 2026-09-03 | 102.90 | 102.90 | 102.80 | 102.80 | 102.80 | 110 |
| 2026-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 40 |
| 2026-09-01 | 101.70 | 102.00 | 101.60 | 102.00 | 102.00 | 610 |
| 2026-08-28 | 103.00 | 103.00 | 101.70 | 101.70 | 101.70 | 140 |
| 2026-08-27 | 102.50 | 102.90 | 102.50 | 102.50 | 102.50 | 10,620 |
| 2026-08-26 | 103.30 | 103.50 | 102.00 | 103.50 | 103.50 | 2,350 |
| 2026-08-25 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 120 |
| 2026-08-24 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 30 |
| 2026-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 2026-08-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 20 |
| 2026-08-18 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 120 |
| 2026-08-17 | 103.80 | 103.80 | 103.50 | 103.50 | 103.50 | 30 |
| 2026-08-13 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1,000 |
| 2026-08-12 | 104.00 | 104.00 | 103.90 | 103.90 | 103.90 | 220 |
| 2026-08-11 | 101.70 | 104.00 | 101.70 | 104.00 | 104.00 | 50 |
| 2026-08-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 20 |
| 2026-08-04 | 106.40 | 106.40 | 105.90 | 105.90 | 105.90 | 390 |
| 2026-08-03 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1,130 |
| 2026-07-31 | 106.00 | 106.30 | 106.00 | 106.30 | 106.30 | 1,070 |
| 2026-07-30 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 10 |
| 2026-07-29 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 470 |
| 2026-07-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4,030 |
| 2026-07-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 180 |
| 2026-07-24 | 105.90 | 106.00 | 105.90 | 106.00 | 106.00 | 1,130 |
| 2026-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5,900 |
| 2026-07-22 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 4,070 |
| 2026-07-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 950 |
| 2026-07-20 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 650 |
| 2026-07-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,290 |
| 2026-07-15 | 105.20 | 105.20 | 105.00 | 105.00 | 105.00 | 7,490 |
| 2026-07-14 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 2,000 |
| 2026-07-13 | 105.20 | 105.40 | 105.20 | 105.20 | 105.20 | 3,210 |
| 2026-07-10 | 105.30 | 105.30 | 105.20 | 105.20 | 105.20 | 700 |
| 2026-07-09 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 2,850 |
Page 1 of 4 · 194 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.