BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 200 |
| 2024-08-29 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 10 |
| 2024-08-28 | 104.00 | 104.10 | 104.00 | 104.10 | 104.10 | 2,410 |
| 2024-08-27 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 830 |
| 2024-08-21 | 104.00 | 104.00 | 102.50 | 103.20 | 103.20 | 220 |
| 2024-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 130 |
| 2024-08-14 | 104.10 | 104.40 | 104.10 | 104.40 | 104.40 | 200 |
| 2024-08-13 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 10 |
| 2024-08-05 | 102.40 | 104.50 | 102.00 | 104.50 | 104.50 | 1,090 |
| 2024-08-01 | 102.50 | 102.90 | 102.20 | 102.60 | 102.60 | 1,440 |
| 2024-07-30 | 106.00 | 106.00 | 105.50 | 105.90 | 105.90 | 1,080 |
| 2024-07-29 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,070 |
| 2024-07-26 | 104.80 | 104.90 | 104.80 | 104.90 | 104.90 | 5,430 |
| 2024-07-25 | 104.50 | 104.80 | 104.00 | 104.00 | 104.00 | 5,660 |
| 2024-07-23 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 100 |
| 2024-07-22 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 540 |
| 2024-07-19 | 104.00 | 104.90 | 104.00 | 104.80 | 104.80 | 8,710 |
| 2024-07-18 | 104.00 | 104.00 | 103.90 | 103.90 | 103.90 | 1,290 |
| 2024-07-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,300 |
| 2024-07-16 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,840 |
| 2024-07-15 | 102.80 | 103.00 | 102.80 | 103.00 | 103.00 | 7,910 |
| 2024-07-12 | 102.30 | 102.80 | 102.30 | 102.80 | 102.80 | 8,570 |
| 2024-07-11 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 550 |
| 2024-07-10 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 1,340 |
| 2024-07-09 | 101.80 | 102.40 | 101.80 | 102.40 | 102.40 | 6,650 |
| 2024-07-08 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 5,000 |
| 2024-07-05 | 102.40 | 102.40 | 102.20 | 102.20 | 102.20 | 1,420 |
| 2024-07-04 | 102.40 | 102.40 | 102.00 | 102.40 | 102.40 | 9,860 |
| 2024-07-03 | 102.00 | 102.40 | 102.00 | 102.40 | 102.40 | 290 |
| 2024-07-02 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 590 |
| 2024-07-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 220 |
| 2024-06-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 500 |
| 2024-06-27 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1,000 |
| 2024-06-26 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 240 |
| 2024-06-25 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 50 |
| 2024-06-24 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 100 |
| 2024-06-20 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1,230 |
| 2024-06-18 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 660 |
| 2024-06-14 | 102.00 | 102.00 | 100.80 | 100.80 | 100.80 | 5,380 |
| 2024-06-13 | 101.60 | 102.00 | 101.60 | 102.00 | 102.00 | 710 |
| 2024-06-11 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1,840 |
| 2024-06-10 | 101.40 | 101.40 | 101.20 | 101.20 | 101.20 | 3,060 |
| 2024-06-07 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1,610 |
| 2024-06-06 | 102.30 | 102.50 | 102.30 | 102.50 | 102.50 | 1,400 |
| 2024-06-04 | 101.20 | 101.20 | 100.90 | 100.90 | 100.90 | 1,720 |
| 2024-06-03 | 101.20 | 101.20 | 100.90 | 100.90 | 100.90 | 1,020 |
| 2024-05-31 | 100.90 | 100.90 | 100.80 | 100.80 | 100.80 | 1,250 |
| 2024-05-30 | 101.20 | 101.20 | 100.80 | 100.80 | 100.80 | 4,720 |
| 2024-05-29 | 101.00 | 101.20 | 100.80 | 101.00 | 101.00 | 1,530 |
| 2024-05-28 | 101.20 | 101.20 | 101.00 | 101.20 | 101.20 | 6,930 |
| 2024-05-27 | 101.40 | 101.40 | 101.00 | 101.00 | 101.00 | 1,140 |
| 2024-05-24 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 2,600 |
| 2024-05-23 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 50 |
| 2024-05-22 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 2,170 |
| 2024-05-21 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 100 |
| 2024-05-20 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 930 |
| 2024-05-17 | 100.80 | 100.90 | 100.80 | 100.90 | 100.90 | 3,670 |
| 2024-05-16 | 100.90 | 100.90 | 100.50 | 100.80 | 100.80 | 8,320 |
| 2024-05-15 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 1,250 |
| 2024-05-14 | 100.20 | 102.20 | 100.20 | 100.60 | 100.60 | 6,070 |
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.