BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 190 |
| 2024-12-05 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 80 |
| 2024-12-04 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 120 |
| 2024-12-03 | 104.80 | 104.90 | 104.80 | 104.90 | 104.90 | 180 |
| 2024-12-02 | 104.80 | 104.90 | 104.80 | 104.90 | 104.90 | 600 |
| 2024-11-29 | 104.90 | 104.90 | 104.80 | 104.90 | 104.90 | 1,220 |
| 2024-11-28 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 180 |
| 2024-11-27 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 420 |
| 2024-11-26 | 104.80 | 104.90 | 104.80 | 104.80 | 104.80 | 550 |
| 2024-11-25 | 105.60 | 105.70 | 104.90 | 104.90 | 104.90 | 430 |
| 2024-11-22 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | 1,000 |
| 2024-11-21 | 101.50 | 105.90 | 101.50 | 105.00 | 105.00 | 590 |
| 2024-11-20 | 101.90 | 106.70 | 101.60 | 101.60 | 101.60 | 3,040 |
| 2024-11-19 | 101.90 | 107.40 | 101.90 | 107.40 | 107.40 | 20 |
| 2024-11-15 | 107.40 | 107.40 | 101.60 | 107.00 | 107.00 | 180 |
| 2024-11-14 | 108.00 | 108.00 | 101.50 | 101.60 | 101.60 | 190 |
| 2024-11-13 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 560 |
| 2024-11-12 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 30 |
| 2024-11-11 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2,650 |
| 2024-11-07 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 610 |
| 2024-11-06 | 106.40 | 106.50 | 105.00 | 106.50 | 106.50 | 560 |
| 2024-11-05 | 106.90 | 106.90 | 100.00 | 106.50 | 106.50 | 50 |
| 2024-11-04 | 107.00 | 107.00 | 95.300 | 95.400 | 95.400 | 1,010 |
| 2024-10-31 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 240 |
| 2024-10-30 | 107.30 | 107.40 | 107.30 | 107.40 | 107.40 | 320 |
| 2024-10-29 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 280 |
| 2024-10-25 | 105.00 | 107.40 | 105.00 | 107.40 | 107.40 | 910 |
| 2024-10-24 | 107.00 | 107.30 | 105.00 | 107.30 | 107.30 | 4,290 |
| 2024-10-23 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 6,070 |
| 2024-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,280 |
| 2024-10-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,560 |
| 2024-10-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,120 |
| 2024-10-17 | 105.00 | 105.00 | 102.70 | 105.00 | 105.00 | 520 |
| 2024-10-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,790 |
| 2024-10-14 | 105.00 | 106.90 | 105.00 | 105.00 | 105.00 | 1,310 |
| 2024-10-11 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 730 |
| 2024-10-10 | 106.80 | 106.80 | 105.00 | 105.00 | 105.00 | 2,120 |
| 2024-10-09 | 105.00 | 106.80 | 105.00 | 105.00 | 105.00 | 400 |
| 2024-10-08 | 106.90 | 106.90 | 105.00 | 105.00 | 105.00 | 2,920 |
| 2024-10-07 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 1,270 |
| 2024-10-04 | 105.90 | 106.90 | 105.90 | 106.90 | 106.90 | 2,570 |
| 2024-10-03 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 2,600 |
| 2024-10-02 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,110 |
| 2024-10-01 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 60 |
| 2024-09-30 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 190 |
| 2024-09-26 | 105.50 | 105.50 | 105.10 | 105.20 | 105.20 | 1,250 |
| 2024-09-25 | 104.60 | 105.50 | 104.50 | 105.50 | 105.50 | 3,760 |
| 2024-09-24 | 104.50 | 104.60 | 104.50 | 104.60 | 104.60 | 2,560 |
| 2024-09-23 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 10 |
| 2024-09-19 | 104.40 | 104.50 | 104.40 | 104.50 | 104.50 | 1,090 |
| 2024-09-17 | 104.40 | 104.50 | 104.40 | 104.50 | 104.50 | 480 |
| 2024-09-13 | 102.60 | 102.70 | 102.60 | 102.70 | 102.70 | 1,000 |
| 2024-09-12 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 40 |
| 2024-09-11 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 570 |
| 2024-09-10 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 4,000 |
| 2024-09-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4,000 |
| 2024-09-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 2024-09-04 | 104.50 | 104.50 | 104.00 | 104.40 | 104.40 | 1,200 |
| 2024-09-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,240 |
| 2024-09-02 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 390 |
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.