BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 260 |
| 2025-11-14 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 90 |
| 2025-11-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10 |
| 2025-11-11 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 500 |
| 2025-11-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2,200 |
| 2025-11-05 | 100.10 | 104.00 | 100.10 | 103.90 | 103.90 | 1,640 |
| 2025-11-04 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 20 |
| 2025-11-03 | 106.00 | 107.90 | 106.00 | 107.00 | 107.00 | 120 |
| 2025-10-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,060 |
| 2025-10-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 30 |
| 2025-10-28 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 110 |
| 2025-10-23 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 10 |
| 2025-10-21 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 570 |
| 2025-10-20 | 106.90 | 106.90 | 105.20 | 105.20 | 105.20 | 10,410 |
| 2025-10-17 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 5,000 |
| 2025-10-16 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1,080 |
| 2025-10-15 | 104.50 | 104.80 | 104.50 | 104.80 | 104.80 | 20 |
| 2025-10-13 | 105.50 | 106.50 | 103.00 | 106.50 | 106.50 | 20,010 |
| 2025-10-10 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 780 |
| 2025-10-09 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 90 |
| 2025-10-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 270 |
| 2025-10-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 30 |
| 2025-09-30 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 2,490 |
| 2025-09-26 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 1,000 |
| 2025-09-25 | 104.00 | 104.80 | 104.00 | 104.80 | 104.80 | 1,080 |
| 2025-09-23 | 104.70 | 104.90 | 104.70 | 104.90 | 104.90 | 4,670 |
| 2025-09-22 | 104.80 | 104.80 | 104.70 | 104.70 | 104.70 | 1,640 |
| 2025-09-19 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 560 |
| 2025-09-17 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 140 |
| 2025-09-16 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 140 |
| 2025-09-15 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | 270 |
| 2025-09-12 | 104.50 | 104.60 | 104.50 | 104.60 | 104.60 | 2,720 |
| 2025-09-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,030 |
| 2025-09-10 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 690 |
| 2025-09-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,010 |
| 2025-09-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 180 |
| 2025-09-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 80 |
| 2025-09-04 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 340 |
| 2025-09-03 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 140 |
| 2025-09-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 90 |
| 2025-09-01 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 510 |
| 2025-08-29 | 102.00 | 102.80 | 102.00 | 102.00 | 102.00 | 680 |
| 2025-08-28 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 680 |
| 2025-08-27 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 670 |
| 2025-08-26 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,090 |
| 2025-08-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 120 |
| 2025-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 90 |
| 2025-08-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 180 |
| 2025-08-18 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 17,100 |
| 2025-08-15 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 5,790 |
| 2025-08-14 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | 3,210 |
| 2025-08-13 | 103.00 | 103.20 | 103.00 | 103.20 | 103.20 | 6,260 |
| 2025-08-07 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,000 |
| 2025-08-05 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 30 |
| 2025-08-04 | 110.00 | 110.00 | 107.80 | 107.80 | 107.80 | 290 |
| 2025-08-01 | 105.90 | 106.00 | 105.00 | 106.00 | 106.00 | 26,120 |
| 2025-07-31 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 310 |
| 2025-07-30 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 23,730 |
| 2025-07-29 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 50 |
| 2025-07-28 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,400 |
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.