Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 8.220 | 8.220 | 8.120 | 8.150 | 7.951 | 3,177,100 |
| 2024-08-01 | 8.360 | 8.370 | 8.220 | 8.220 | 8.019 | 7,496,400 |
| 2024-07-31 | 8.400 | 8.400 | 8.270 | 8.270 | 8.068 | 13,893,200 |
| 2024-07-30 | 8.380 | 8.540 | 8.330 | 8.420 | 8.214 | 5,535,700 |
| 2024-07-29 | 8.780 | 8.890 | 8.380 | 8.380 | 8.175 | 13,586,000 |
| 2024-07-26 | 8.800 | 8.830 | 8.620 | 8.780 | 8.565 | 19,022,699 |
| 2024-07-25 | 8.570 | 8.800 | 8.270 | 8.780 | 8.565 | 17,227,801 |
| 2024-07-23 | 8.580 | 8.780 | 8.500 | 8.520 | 8.311 | 19,694,301 |
| 2024-07-22 | 8.770 | 8.780 | 8.500 | 8.570 | 8.360 | 19,139,801 |
| 2024-07-19 | 8.500 | 8.940 | 8.500 | 8.760 | 8.546 | 37,936,199 |
| 2024-07-18 | 9.150 | 9.170 | 8.810 | 8.910 | 8.692 | 10,534,100 |
| 2024-07-17 | 9.400 | 9.410 | 9.130 | 9.190 | 8.965 | 7,210,000 |
| 2024-07-16 | 9.300 | 9.540 | 9.300 | 9.310 | 9.082 | 3,483,200 |
| 2024-07-15 | 9.280 | 9.350 | 9.200 | 9.300 | 9.072 | 10,831,400 |
| 2024-07-12 | 9.350 | 9.500 | 9.260 | 9.300 | 9.072 | 3,782,400 |
| 2024-07-11 | 9.360 | 9.400 | 9.350 | 9.350 | 9.121 | 6,934,600 |
| 2024-07-10 | 9.500 | 9.510 | 9.200 | 9.200 | 8.975 | 4,152,300 |
| 2024-07-09 | 9.600 | 9.630 | 9.400 | 9.500 | 9.267 | 9,847,600 |
| 2024-07-08 | 9.720 | 9.830 | 9.640 | 9.640 | 9.404 | 3,291,800 |
| 2024-07-05 | 9.850 | 9.850 | 9.660 | 9.700 | 9.463 | 6,932,500 |
| 2024-07-04 | 9.780 | 9.870 | 9.700 | 9.710 | 9.472 | 2,201,600 |
| 2024-07-03 | 9.580 | 9.780 | 9.500 | 9.780 | 9.541 | 4,474,800 |
| 2024-07-02 | 9.650 | 9.650 | 9.500 | 9.500 | 9.267 | 5,621,100 |
| 2024-07-01 | 9.590 | 9.640 | 9.500 | 9.500 | 9.267 | 11,704,200 |
| 2024-06-28 | 9.500 | 9.740 | 9.500 | 9.510 | 9.277 | 4,534,300 |
| 2024-06-27 | 9.400 | 9.570 | 9.400 | 9.500 | 9.267 | 4,449,200 |
| 2024-06-26 | 9.880 | 9.880 | 9.280 | 9.300 | 9.072 | 10,130,800 |
| 2024-06-25 | 10.000 | 10.100 | 9.820 | 9.830 | 9.589 | 2,135,000 |
| 2024-06-24 | 10.100 | 10.200 | 9.900 | 10.000 | 9.755 | 4,106,600 |
| 2024-06-21 | 10.000 | 10.100 | 9.940 | 10.100 | 9.853 | 5,592,000 |
| 2024-06-20 | 10.140 | 10.240 | 10.000 | 10.000 | 9.755 | 2,699,200 |
| 2024-06-19 | 10.060 | 10.240 | 9.960 | 10.200 | 9.950 | 1,390,200 |
| 2024-06-18 | 10.080 | 10.080 | 9.960 | 10.020 | 9.775 | 3,397,800 |
| 2024-06-14 | 10.240 | 10.240 | 10.040 | 10.100 | 9.853 | 13,644,700 |
| 2024-06-13 | 10.280 | 10.400 | 10.160 | 10.240 | 9.989 | 1,422,800 |
| 2024-06-11 | 10.300 | 10.300 | 10.220 | 10.280 | 10.028 | 3,552,900 |
| 2024-06-10 | 10.420 | 10.460 | 10.220 | 10.300 | 10.048 | 4,061,600 |
| 2024-06-07 | 10.400 | 10.580 | 10.400 | 10.540 | 10.282 | 1,955,100 |
| 2024-06-06 | 10.600 | 10.600 | 10.480 | 10.500 | 10.243 | 3,132,800 |
| 2024-06-05 | 10.400 | 10.640 | 10.220 | 10.500 | 10.243 | 15,326,400 |
| 2024-06-04 | 10.560 | 10.560 | 10.160 | 10.200 | 9.950 | 4,481,200 |
| 2024-06-03 | 10.600 | 10.600 | 10.280 | 10.300 | 10.048 | 2,826,500 |
| 2024-05-31 | 10.400 | 10.600 | 10.180 | 10.600 | 10.341 | 4,676,400 |
| 2024-05-30 | 10.800 | 10.880 | 10.260 | 10.400 | 10.145 | 4,212,000 |
| 2024-05-29 | 11.100 | 11.140 | 10.880 | 10.940 | 10.672 | 4,434,800 |
| 2024-05-28 | 10.840 | 11.140 | 10.840 | 11.100 | 10.828 | 8,863,500 |
| 2024-05-27 | 10.840 | 10.900 | 10.700 | 10.820 | 10.555 | 2,737,500 |
| 2024-05-24 | 10.840 | 10.840 | 10.720 | 10.800 | 10.536 | 2,933,100 |
| 2024-05-23 | 10.800 | 10.880 | 10.720 | 10.840 | 10.575 | 5,572,300 |
| 2024-05-22 | 10.740 | 10.820 | 10.680 | 10.800 | 10.536 | 11,544,900 |
| 2024-05-21 | 10.600 | 10.680 | 10.500 | 10.680 | 10.419 | 14,118,100 |
| 2024-05-20 | 10.200 | 10.580 | 10.200 | 10.580 | 10.321 | 4,582,200 |
| 2024-05-17 | 10.220 | 10.240 | 10.100 | 10.200 | 9.950 | 1,482,000 |
| 2024-05-16 | 9.940 | 10.200 | 9.940 | 10.140 | 9.892 | 2,009,000 |
| 2024-05-15 | 10.000 | 10.000 | 9.860 | 9.940 | 9.697 | 3,281,700 |
| 2024-05-14 | 10.100 | 10.280 | 9.860 | 9.870 | 9.628 | 6,598,000 |
| 2024-05-13 | 10.180 | 10.380 | 10.160 | 10.180 | 9.931 | 2,588,900 |
| 2024-05-10 | 10.200 | 10.220 | 10.100 | 10.180 | 9.931 | 3,204,700 |
| 2024-05-09 | 10.400 | 10.400 | 10.080 | 10.200 | 9.950 | 5,460,200 |
| 2024-05-08 | 10.360 | 10.400 | 10.220 | 10.340 | 10.087 | 5,772,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-24 | 0.0847 PHP |
| 2020-03-19 | 0.2500 PHP |
| 2019-04-02 | 0.1500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.