BRNPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 100.20 | 102.20 | 100.20 | 100.60 | 100.60 | 6,070 |
| 2024-05-10 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 100 |
| 2024-05-08 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 3,500 |
| 2024-05-07 | 101.50 | 102.30 | 101.50 | 102.30 | 102.30 | 1,100 |
| 2024-05-03 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 3,100 |
| 2024-05-02 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 1,000 |
| 2024-04-30 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 3,060 |
| 2024-04-29 | 102.30 | 102.40 | 102.30 | 102.40 | 102.40 | 1,000 |
| 2024-04-26 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 4,240 |
| 2024-04-25 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 2,080 |
| 2024-04-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,000 |
| 2024-04-22 | 102.50 | 102.50 | 100.10 | 100.10 | 100.10 | 1,600 |
| 2024-04-19 | 102.00 | 102.50 | 101.20 | 101.20 | 101.20 | 5,080 |
| 2024-04-16 | 102.00 | 102.00 | 101.20 | 102.00 | 102.00 | 6,500 |
| 2024-04-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3,300 |
| 2024-04-11 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 1,110 |
| 2024-04-08 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 120 |
| 2024-04-05 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 800 |
| 2024-04-02 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 600 |
| 2024-04-01 | 100.90 | 102.10 | 100.90 | 102.00 | 102.00 | 3,280 |
| 2024-03-26 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 380 |
| 2024-03-25 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 920 |
| 2024-03-22 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2,420 |
| 2024-03-19 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3,070 |
| 2024-03-18 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | 230 |
| 2024-03-15 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 1,400 |
| 2024-03-14 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 920 |
| 2024-03-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| 2024-03-08 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 40 |
| 2024-03-06 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2,250 |
| 2024-03-05 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2,200 |
| 2024-03-04 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | 3,900 |
| 2024-03-01 | 101.00 | 103.00 | 100.50 | 103.00 | 103.00 | 1,150 |
| 2024-02-29 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1,030 |
| 2024-02-26 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 4,000 |
| 2024-02-23 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1,200 |
← NewerPage 9 of 9 · 516 trading days
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.