Stock listing

PSE:BRN A Brown Co., Inc. Stock

Follow A Brown Co., Inc. into a list and get an email when it puts out news.

Share price · PSE:BRN

0.80 PHP -0.04 (-4.8%)

Close on Oct 30, 2026

Past year +60.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 0.80 – 0.84 PHPOct 30, 2026
Volume: 70,000 sharesOct 30, 2026
Market cap: 1.90B PHPAt the close on Oct 30, 2026 · price × 2.37B shares outstanding
52-week range: 0.56 – 1.07 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
Traded on an average day: 98,481 PHPMedian day 68,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:BRN · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	0.80	-0.04	-4.8%	0.84	0.84	0.80	70,000
Thu, Oct 29	0.84	+0.06	+7.7%	0.78	0.85	0.78	51,000
Wed, Oct 28	0.78	-0.01	-1.3%	0.79	0.79	0.78	41,000
Tue, Oct 27	0.79	+0.03	+3.9%	0.76	0.86	0.76	242,000
Mon, Oct 26	0.76	-0.05	-6.2%	0.81	0.81	0.76	67,000
Fri, Oct 23	0.81	+0.04	+5.2%	0.75	0.85	0.75	176,000
Thu, Oct 22	0.77	+0.03	+4.1%	0.76	0.80	0.76	108,000
Wed, Oct 21	0.74	-0.02	-2.6%	0.74	0.76	0.74	31,000
Tue, Oct 20	0.76	0.00	0.0%	0.77	0.79	0.76	67,000
Mon, Oct 19	0.76	+0.03	+4.1%	0.73	0.76	0.73	37,000
Fri, Oct 16	0.73	-0.01	-1.4%	0.74	0.79	0.73	44,000
Thu, Oct 15	0.74	-0.06	-7.5%	0.80	0.80	0.72	158,000
Wed, Oct 14	0.80	+0.03	+3.9%	0.74	0.80	0.74	25,000
Tue, Oct 13	0.77	0.00	0.0%	0.77	0.77	0.77	4,000
Mon, Oct 12	0.77	+0.01	+1.3%	0.76	0.77	0.76	11,000
Fri, Oct 9	0.76	+0.02	+2.7%	0.71	0.76	0.71	42,000
Thu, Oct 8	0.74	-0.01	-1.3%	0.75	0.75	0.71	29,000
Wed, Oct 7	0.75	0.00	0.0%	0.75	0.80	0.71	46,000
Tue, Oct 6	0.75	0.00	0.0%	0.75	0.75	0.73	182,000
Mon, Oct 5	0.75	-0.02	-2.6%	0.77	0.77	0.75	34,000
Fri, Oct 2	0.77	-0.03	-3.8%	0.79	0.79	0.77	4,000
Thu, Oct 1	0.80	+0.01	+1.3%	0.76	0.80	0.76	33,000
Wed, Sep 30	0.79	-0.01	-1.3%	0.77	0.79	0.76	107,000
Tue, Sep 29	0.80	-0.01	-1.2%	0.78	0.80	0.78	6,000
Mon, Sep 28	0.81	-0.02	-2.4%	0.83	0.83	0.75	171,000
Fri, Sep 25	0.83	+0.03	+3.7%	0.81	0.84	0.79	119,000
Thu, Sep 24	0.80	-0.05	-5.9%	0.82	0.85	0.80	93,000
Wed, Sep 23	0.85	0.00	0.0%	0.82	0.87	0.80	78,000
Tue, Sep 22	0.85	-0.03	-3.4%	0.87	0.87	0.81	19,000
Mon, Sep 21	0.88	+0.03	+3.5%	0.85	0.89	0.85	47,000
Fri, Sep 18	0.85	0.00	0.0%	0.86	0.90	0.85	162,000
Thu, Sep 17	0.85	+0.03	+3.7%	0.82	0.89	0.82	1,172,000
Wed, Sep 16	0.82	+0.01	+1.2%	0.80	0.86	0.80	470,000
Tue, Sep 15	0.81	+0.01	+1.3%	0.80	0.81	0.80	52,000
Mon, Sep 14	0.80	0.00	0.0%	0.81	0.81	0.80	57,000
Fri, Sep 11	0.80	-0.01	-1.2%	0.81	0.81	0.74	88,000
Thu, Sep 10	0.81	-0.01	-1.2%	0.82	0.82	0.81	24,000
Wed, Sep 9	0.82	+0.02	+2.5%	0.80	0.82	0.74	533,000
Tue, Sep 8	0.80	+0.02	+2.6%	0.77	0.80	0.75	165,000
Mon, Sep 7	0.78	0.00	0.0%	0.78	0.79	0.78	40,000
Fri, Sep 4	0.78	0.00	0.0%	0.78	0.78	0.74	301,000
Thu, Sep 3	0.78	+0.02	+2.6%	0.76	0.78	0.76	351,000
Wed, Sep 2	0.76	-0.01	-1.3%	0.77	0.77	0.73	97,000
Tue, Sep 1	0.77	+0.04	+5.5%	0.73	0.77	0.73	381,000
Fri, Aug 28	0.73	-0.01	-1.4%	0.70	0.73	0.70	28,000
Wed, Aug 26	0.74	+0.01	+1.4%	0.73	0.74	0.72	36,000
Tue, Aug 25	0.73	0.00	0.0%	0.71	0.73	0.71	20,000
Mon, Aug 24	0.73	-0.01	-1.4%	0.73	0.74	0.73	74,000
Thu, Aug 20	0.74	0.00	0.0%	0.70	0.74	0.70	75,000
Wed, Aug 19	0.74	+0.01	+1.4%	0.73	0.74	0.73	27,000
Tue, Aug 18	0.73	0.00	0.0%	0.73	0.74	0.71	23,000
Mon, Aug 17	0.73	+0.02	+2.8%	0.71	0.73	0.71	69,000
Fri, Aug 14	0.71	+0.01	+1.4%	0.70	0.71	0.70	13,000
Thu, Aug 13	0.70	-0.01	-1.4%	0.68	0.70	0.68	172,000
Wed, Aug 12	0.71	-0.03	-4.1%	0.73	0.73	0.67	310,000
Tue, Aug 11	0.74	-0.01	-1.3%	0.74	0.75	0.69	95,000
Mon, Aug 10	0.75	+0.02	+2.7%	0.73	0.75	0.72	230,000
Fri, Aug 7	0.73	+0.02	+2.8%	0.72	0.73	0.72	26,000
Thu, Aug 6	0.71	0.00	0.0%	0.71	0.73	0.68	67,000
Wed, Aug 5	0.71	-0.02	-2.7%	0.72	0.72	0.68	219,000
Tue, Aug 4	0.73	+0.02	+2.8%	0.71	0.73	0.69	208,000
Mon, Aug 3	0.71	0.00	0.0%	0.69	0.71	0.66	108,000
Fri, Jul 31	0.71	+0.03	+4.4%	0.69	0.71	0.68	36,000
Thu, Jul 30	0.68	-0.02	-2.9%	0.70	0.71	0.68	173,000