BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 2026-07-07 | 105.90 | 105.90 | 103.10 | 104.00 | 104.00 | 120 |
| 2026-07-06 | 106.00 | 106.00 | 105.90 | 105.90 | 105.90 | 50 |
| 2026-07-03 | 105.00 | 105.00 | 101.30 | 101.30 | 101.30 | 1,020 |
| 2026-07-01 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 10 |
| 2026-06-29 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 51,100 |
| 2026-06-26 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 6,230 |
| 2026-06-25 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 10 |
| 2026-06-23 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 830 |
| 2026-06-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 30 |
| 2026-06-19 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 610 |
| 2026-06-18 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 150 |
| 2026-06-16 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | 5,490 |
| 2026-06-15 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 730 |
| 2026-06-11 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 30 |
| 2026-06-10 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 720 |
| 2026-06-09 | 102.00 | 102.50 | 101.80 | 102.50 | 102.50 | 150 |
| 2026-06-08 | 102.10 | 102.10 | 102.00 | 102.00 | 102.00 | 1,440 |
| 2026-06-01 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 30 |
| 2026-05-29 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 800 |
| 2026-05-28 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 1,610 |
| 2026-05-26 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 2,110 |
| 2026-05-25 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 110 |
| 2026-05-21 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 210 |
| 2026-05-20 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 260 |
| 2026-05-19 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 320 |
| 2026-05-18 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 5,010 |
| 2026-05-15 | 102.10 | 103.50 | 101.90 | 103.50 | 103.50 | 1,110 |
| 2026-05-14 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 310 |
| 2026-05-13 | 102.00 | 103.50 | 101.50 | 103.50 | 103.50 | 2,090 |
| 2026-05-12 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 3,430 |
| 2026-05-11 | 102.80 | 103.50 | 102.80 | 103.50 | 103.50 | 1,590 |
| 2026-05-08 | 102.50 | 103.00 | 102.50 | 102.80 | 102.80 | 3,180 |
| 2026-05-04 | 107.30 | 107.30 | 107.00 | 107.00 | 107.00 | 160 |
| 2026-04-30 | 106.40 | 106.40 | 106.30 | 106.30 | 106.30 | 2,040 |
| 2026-04-29 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1,790 |
| 2026-04-28 | 107.90 | 107.90 | 106.50 | 106.50 | 106.50 | 12,660 |
| 2026-04-27 | 107.90 | 107.90 | 107.80 | 107.90 | 107.90 | 560 |
| 2026-04-24 | 106.50 | 107.90 | 106.50 | 107.90 | 107.90 | 3,470 |
| 2026-04-22 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 50 |
| 2026-04-21 | 106.00 | 106.90 | 106.00 | 106.90 | 106.90 | 70 |
| 2026-04-20 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 20 |
| 2026-04-17 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 150 |
| 2026-04-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 520 |
| 2026-04-15 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 180 |
| 2026-04-14 | 106.60 | 107.00 | 106.60 | 107.00 | 107.00 | 1,700 |
| 2026-04-13 | 106.00 | 106.70 | 106.00 | 106.70 | 106.70 | 5,430 |
| 2026-04-10 | 106.00 | 106.70 | 106.00 | 106.70 | 106.70 | 20 |
| 2026-04-08 | 105.90 | 105.90 | 105.00 | 105.00 | 105.00 | 50 |
| 2026-04-07 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 680 |
| 2026-04-06 | 106.70 | 106.70 | 102.10 | 102.10 | 102.10 | 2,320 |
| 2026-03-31 | 102.90 | 106.90 | 102.90 | 106.90 | 106.90 | 2,600 |
| 2026-03-25 | 102.90 | 102.90 | 102.60 | 102.90 | 102.90 | 18,300 |
| 2026-03-24 | 102.50 | 102.90 | 102.50 | 102.90 | 102.90 | 3,660 |
| 2026-03-23 | 102.00 | 102.90 | 102.00 | 102.10 | 102.10 | 2,510 |
| 2026-03-19 | 101.70 | 102.00 | 101.70 | 102.00 | 102.00 | 1,150 |
| 2026-03-18 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 20 |
| 2026-03-17 | 102.80 | 102.80 | 102.00 | 102.00 | 102.00 | 1,210 |
| 2026-03-16 | 102.80 | 102.80 | 102.00 | 102.80 | 102.80 | 2,700 |
| 2026-03-12 | 102.90 | 102.90 | 102.60 | 102.60 | 102.60 | 1,720 |
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.