BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 40 |
| 2025-07-22 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 1,500 |
| 2025-07-21 | 103.00 | 105.40 | 103.00 | 103.00 | 103.00 | 3,530 |
| 2025-07-18 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1,200 |
| 2025-07-17 | 105.00 | 105.50 | 103.00 | 105.50 | 105.50 | 90 |
| 2025-07-16 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 20 |
| 2025-07-15 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1,530 |
| 2025-07-14 | 105.60 | 105.60 | 104.00 | 105.50 | 105.50 | 2,050 |
| 2025-07-10 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | 180 |
| 2025-07-09 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 60 |
| 2025-07-08 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 5,010 |
| 2025-07-07 | 103.10 | 105.50 | 103.10 | 105.50 | 105.50 | 4,600 |
| 2025-07-04 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 550 |
| 2025-07-03 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 410 |
| 2025-07-02 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 1,000 |
| 2025-07-01 | 105.70 | 106.00 | 105.70 | 105.90 | 105.90 | 6,310 |
| 2025-06-30 | 103.40 | 106.50 | 103.40 | 106.50 | 106.50 | 11,900 |
| 2025-06-27 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 6,560 |
| 2025-06-26 | 103.70 | 103.70 | 102.00 | 102.00 | 102.00 | 4,400 |
| 2025-06-25 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1,000 |
| 2025-06-24 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 3,200 |
| 2025-06-23 | 103.50 | 103.80 | 103.50 | 103.80 | 103.80 | 2,650 |
| 2025-06-19 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 60 |
| 2025-06-18 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1,000 |
| 2025-06-17 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 110 |
| 2025-06-13 | 103.80 | 103.80 | 101.00 | 103.80 | 103.80 | 210 |
| 2025-06-11 | 103.90 | 103.90 | 103.80 | 103.80 | 103.80 | 530 |
| 2025-06-03 | 103.90 | 103.90 | 102.00 | 102.00 | 102.00 | 60 |
| 2025-06-02 | 101.90 | 102.00 | 101.90 | 102.00 | 102.00 | 2,510 |
| 2025-05-30 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 4,490 |
| 2025-05-28 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 40 |
| 2025-05-26 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 100 |
| 2025-05-23 | 103.90 | 103.90 | 100.00 | 100.20 | 100.20 | 1,160 |
| 2025-05-22 | 100.00 | 103.80 | 100.00 | 103.80 | 103.80 | 120 |
| 2025-05-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 190 |
| 2025-05-19 | 102.90 | 103.00 | 102.90 | 103.00 | 103.00 | 2,000 |
| 2025-05-15 | 102.50 | 103.90 | 100.20 | 103.90 | 103.90 | 2,100 |
| 2025-05-14 | 102.50 | 102.50 | 102.40 | 102.40 | 102.40 | 130 |
| 2025-05-13 | 101.50 | 103.80 | 100.30 | 103.80 | 103.80 | 4,690 |
| 2025-05-09 | 102.00 | 104.00 | 102.00 | 103.90 | 103.90 | 250 |
| 2025-05-02 | 104.00 | 108.90 | 104.00 | 108.90 | 108.90 | 2,110 |
| 2025-04-30 | 104.00 | 104.60 | 104.00 | 104.00 | 104.00 | 460 |
| 2025-04-29 | 104.30 | 104.50 | 104.30 | 104.50 | 104.50 | 130 |
| 2025-04-28 | 104.50 | 104.60 | 101.00 | 104.30 | 104.30 | 11,820 |
| 2025-04-24 | 104.40 | 104.50 | 101.50 | 104.50 | 104.50 | 3,400 |
| 2025-04-23 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 20 |
| 2025-04-22 | 104.30 | 104.30 | 104.00 | 104.00 | 104.00 | 260 |
| 2025-04-21 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 810 |
| 2025-04-16 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 270 |
| 2025-04-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 430 |
| 2025-04-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 40 |
| 2025-04-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 20 |
| 2025-04-10 | 101.10 | 104.00 | 101.00 | 103.90 | 103.90 | 190 |
| 2025-04-08 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1,180 |
| 2025-04-07 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 6,380 |
| 2025-04-04 | 104.00 | 104.00 | 101.00 | 101.20 | 101.20 | 2,270 |
| 2025-04-03 | 104.90 | 104.90 | 103.00 | 103.00 | 103.00 | 8,860 |
| 2025-03-31 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 150 |
| 2025-03-26 | 101.00 | 104.80 | 101.00 | 104.80 | 104.80 | 450 |
| 2025-03-25 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 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.