BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 80 |
| 2025-03-21 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 100 |
| 2025-03-19 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 50 |
| 2025-03-17 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 700 |
| 2025-03-13 | 102.20 | 102.20 | 101.00 | 101.00 | 101.00 | 1,500 |
| 2025-03-12 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 390 |
| 2025-03-11 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,520 |
| 2025-03-10 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 2,720 |
| 2025-03-07 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 3,990 |
| 2025-03-06 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 910 |
| 2025-03-05 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 100 |
| 2025-03-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6,000 |
| 2025-03-03 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 4,920 |
| 2025-02-28 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 6,010 |
| 2025-02-27 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1,340 |
| 2025-02-26 | 103.50 | 103.90 | 103.00 | 103.90 | 103.90 | 150 |
| 2025-02-25 | 103.00 | 103.90 | 103.00 | 103.90 | 103.90 | 2,420 |
| 2025-02-24 | 103.90 | 103.90 | 103.80 | 103.90 | 103.90 | 4,960 |
| 2025-02-21 | 103.90 | 103.90 | 103.00 | 103.90 | 103.90 | 1,830 |
| 2025-02-20 | 104.00 | 104.00 | 103.90 | 103.90 | 103.90 | 140 |
| 2025-02-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 180 |
| 2025-02-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 2025-02-17 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 240 |
| 2025-02-14 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 100 |
| 2025-02-13 | 104.50 | 104.50 | 104.00 | 104.50 | 104.50 | 240 |
| 2025-02-12 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 300 |
| 2025-02-11 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 780 |
| 2025-02-07 | 106.30 | 106.40 | 106.30 | 106.40 | 106.40 | 1,320 |
| 2025-02-06 | 107.50 | 107.70 | 107.50 | 107.70 | 107.70 | 2,580 |
| 2025-02-05 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 400 |
| 2025-02-04 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 520 |
| 2025-02-03 | 107.00 | 107.40 | 107.00 | 107.40 | 107.40 | 1,750 |
| 2025-01-31 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 2025-01-30 | 106.30 | 107.00 | 106.30 | 107.00 | 107.00 | 4,500 |
| 2025-01-28 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 4,000 |
| 2025-01-27 | 107.40 | 107.40 | 106.00 | 106.20 | 106.20 | 1,400 |
| 2025-01-24 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2,000 |
| 2025-01-23 | 106.90 | 107.20 | 106.90 | 107.20 | 107.20 | 1,380 |
| 2025-01-22 | 106.50 | 107.00 | 106.50 | 106.90 | 106.90 | 7,690 |
| 2025-01-21 | 105.70 | 106.00 | 105.70 | 106.00 | 106.00 | 2,710 |
| 2025-01-20 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 20 |
| 2025-01-17 | 105.50 | 106.70 | 105.00 | 106.70 | 106.70 | 350 |
| 2025-01-15 | 103.90 | 107.00 | 103.90 | 107.00 | 107.00 | 2,130 |
| 2025-01-14 | 103.90 | 104.00 | 102.30 | 103.90 | 103.90 | 1,390 |
| 2025-01-13 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 120 |
| 2025-01-10 | 102.30 | 102.50 | 102.30 | 102.30 | 102.30 | 7,580 |
| 2025-01-09 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 14,710 |
| 2025-01-08 | 102.30 | 104.90 | 102.00 | 102.30 | 102.30 | 10,960 |
| 2025-01-07 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 5,870 |
| 2025-01-06 | 102.30 | 102.30 | 102.20 | 102.30 | 102.30 | 8,510 |
| 2025-01-03 | 102.30 | 102.50 | 102.30 | 102.30 | 102.30 | 15,170 |
| 2025-01-02 | 107.20 | 107.20 | 102.00 | 102.30 | 102.30 | 26,180 |
| 2024-12-26 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 10 |
| 2024-12-20 | 107.20 | 107.20 | 102.10 | 107.20 | 107.20 | 90 |
| 2024-12-19 | 106.40 | 107.40 | 106.40 | 107.20 | 107.20 | 1,100 |
| 2024-12-18 | 106.40 | 106.40 | 102.30 | 106.40 | 106.40 | 520 |
| 2024-12-16 | 103.00 | 103.00 | 102.20 | 102.20 | 102.20 | 1,000 |
| 2024-12-13 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 100 |
| 2024-12-11 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 120 |
| 2024-12-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 120 |
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.