BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 200 |
| 2026-03-09 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 980 |
| 2026-03-06 | 103.00 | 103.00 | 102.60 | 102.70 | 102.70 | 2,190 |
| 2026-03-05 | 102.50 | 102.50 | 102.40 | 102.40 | 102.40 | 200 |
| 2026-03-04 | 102.50 | 102.50 | 102.20 | 102.50 | 102.50 | 1,040 |
| 2026-03-03 | 103.00 | 103.00 | 102.60 | 102.60 | 102.60 | 1,550 |
| 2026-03-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 160 |
| 2026-02-27 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 40 |
| 2026-02-26 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 9,400 |
| 2026-02-25 | 103.50 | 103.50 | 102.60 | 103.00 | 103.00 | 71,580 |
| 2026-02-23 | 102.60 | 103.00 | 102.60 | 102.60 | 102.60 | 4,920 |
| 2026-02-20 | 102.60 | 103.50 | 102.60 | 103.50 | 103.50 | 7,470 |
| 2026-02-19 | 102.60 | 103.00 | 102.60 | 102.60 | 102.60 | 5,560 |
| 2026-02-18 | 102.80 | 104.00 | 102.60 | 102.60 | 102.60 | 2,270 |
| 2026-02-16 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 140 |
| 2026-02-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 40 |
| 2026-02-12 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 920 |
| 2026-02-11 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 3,030 |
| 2026-02-10 | 103.00 | 103.80 | 102.00 | 103.80 | 103.80 | 16,340 |
| 2026-02-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2,020 |
| 2026-02-06 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 50 |
| 2026-02-05 | 109.90 | 109.90 | 109.80 | 109.90 | 109.90 | 2,060 |
| 2026-02-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10 |
| 2026-02-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2,900 |
| 2026-02-02 | 108.00 | 108.00 | 107.90 | 108.00 | 108.00 | 280 |
| 2026-01-30 | 108.00 | 108.00 | 107.90 | 107.90 | 107.90 | 190 |
| 2026-01-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10 |
| 2026-01-27 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 330 |
| 2026-01-23 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 170 |
| 2026-01-22 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 220 |
| 2026-01-21 | 107.30 | 107.30 | 107.00 | 107.00 | 107.00 | 1,100 |
| 2026-01-20 | 107.50 | 107.50 | 107.30 | 107.50 | 107.50 | 820 |
| 2026-01-19 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 40 |
| 2026-01-16 | 107.50 | 107.50 | 107.30 | 107.30 | 107.30 | 160 |
| 2026-01-15 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 120 |
| 2026-01-14 | 106.50 | 107.30 | 106.00 | 106.00 | 106.00 | 7,040 |
| 2026-01-13 | 106.50 | 107.30 | 106.50 | 107.30 | 107.30 | 7,350 |
| 2026-01-09 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 10,210 |
| 2026-01-08 | 106.90 | 107.00 | 106.50 | 106.50 | 106.50 | 9,570 |
| 2026-01-07 | 105.20 | 108.00 | 105.20 | 107.00 | 107.00 | 6,060 |
| 2026-01-06 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 500 |
| 2026-01-02 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 30 |
| 2025-12-29 | 102.70 | 105.50 | 101.60 | 105.50 | 105.50 | 1,400 |
| 2025-12-26 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 70 |
| 2025-12-23 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 600 |
| 2025-12-22 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 60 |
| 2025-12-19 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 640 |
| 2025-12-18 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | 80 |
| 2025-12-12 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 200 |
| 2025-12-10 | 102.00 | 105.50 | 102.00 | 105.50 | 105.50 | 500 |
| 2025-12-09 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 10 |
| 2025-12-04 | 104.50 | 105.00 | 104.50 | 104.50 | 104.50 | 10,010 |
| 2025-12-03 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 4,500 |
| 2025-12-02 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 680 |
| 2025-12-01 | 101.30 | 103.90 | 101.20 | 103.90 | 103.90 | 510 |
| 2025-11-28 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 300 |
| 2025-11-25 | 103.90 | 103.90 | 101.10 | 103.90 | 103.90 | 160 |
| 2025-11-24 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 230 |
| 2025-11-21 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 320 |
| 2025-11-20 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 10 |
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.