Bloomberry Resorts Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.040	10.380	10.040	10.380	10.126	2,755,200
2024-05-06	10.000	10.260	10.000	10.100	9.853	2,889,000
2024-05-03	10.140	10.280	10.000	10.060	9.814	3,314,200
2024-05-02	10.580	10.580	10.140	10.140	9.892	1,205,400
2024-04-30	10.600	10.800	10.400	10.400	10.145	4,899,600
2024-04-29	10.100	10.640	10.100	10.600	10.341	5,443,900
2024-04-26	9.800	10.100	9.800	10.100	9.853	5,955,300
2024-04-25	10.160	10.180	9.760	9.800	9.560	4,914,800
2024-04-24	10.140	10.300	10.140	10.160	9.911	4,673,100
2024-04-23	10.100	10.100	9.990	10.100	9.853	2,822,100
2024-04-22	10.000	10.160	9.980	9.990	9.745	3,065,800
2024-04-19	10.000	10.260	9.920	10.000	9.755	4,670,900
2024-04-18	10.100	10.300	9.990	10.000	9.755	8,300,800
2024-04-17	10.000	10.400	10.000	10.100	9.853	5,868,100
2024-04-16	10.400	10.560	9.980	10.000	9.755	6,025,500
2024-04-15	10.640	10.740	10.460	10.460	10.204	4,727,400
2024-04-12	10.800	10.900	10.640	10.640	10.380	15,077,600
2024-04-11	11.000	11.080	10.740	10.760	10.497	4,178,200
2024-04-08	11.000	11.000	10.860	11.000	10.731	724,300
2024-04-05	11.100	11.140	10.900	10.980	10.711	5,386,100
2024-04-04	11.120	11.120	11.040	11.100	10.828	1,902,200
2024-04-03	11.060	11.120	11.000	11.120	10.848	1,002,900
2024-04-02	11.220	11.260	10.980	11.060	10.789	2,999,200
2024-04-01	11.120	11.500	11.060	11.080	10.809	3,649,600
2024-03-27	11.100	11.140	11.000	11.040	10.770	6,000,700
2024-03-26	11.180	11.180	11.000	11.080	10.809	4,941,400
2024-03-25	11.180	11.180	10.960	11.000	10.731	4,145,800
2024-03-22	11.400	11.420	11.000	11.040	10.770	8,135,200
2024-03-21	10.900	11.400	10.880	11.400	11.121	7,970,800
2024-03-20	10.600	11.200	10.600	10.880	10.614	17,158,801
2024-03-19	11.480	11.520	10.340	10.500	10.243	34,056,000
2024-03-18	11.520	11.800	11.500	11.500	11.219	2,973,400
2024-03-15	11.700	11.740	11.440	11.560	11.277	7,149,200
2024-03-14	11.600	12.000	11.600	11.780	11.492	14,077,300
2024-03-13	11.400	11.620	11.400	11.500	11.219	5,155,700
2024-03-12	11.500	11.500	11.340	11.400	11.121	10,572,600
2024-03-11	11.380	11.560	11.340	11.400	11.121	5,783,700
2024-03-08	11.420	11.500	11.360	11.400	11.121	5,265,900
2024-03-07	11.440	11.520	11.320	11.420	11.140	4,345,400
2024-03-06	11.420	11.560	11.360	11.360	11.082	4,540,000
2024-03-05	11.500	11.520	11.360	11.400	11.121	10,631,500
2024-03-04	11.560	11.740	11.340	11.380	11.101	12,112,300
2024-03-01	11.380	11.700	11.380	11.600	11.316	3,932,600
2024-02-29	11.620	11.760	11.220	11.220	10.945	6,937,600
2024-02-28	11.400	11.620	11.400	11.620	11.336	3,031,500
2024-02-27	11.400	11.660	11.380	11.400	11.121	2,125,300
2024-02-26	11.400	11.540	11.400	11.400	11.121	1,958,800
2024-02-23	11.580	11.580	11.400	11.400	11.121	1,869,100
2024-02-22	11.300	11.600	11.300	11.580	11.297	2,300,400
2024-02-21	11.360	11.400	11.300	11.300	11.023	5,828,800
2024-02-20	11.400	11.440	11.220	11.440	11.160	3,327,000
2024-02-19	11.400	11.420	11.220	11.400	11.121	16,599,199
2024-02-16	11.400	11.700	11.380	11.400	11.121	4,038,600
2024-02-15	11.500	11.600	11.280	11.400	11.121	4,591,800
2024-02-14	11.680	11.680	11.320	11.400	11.121	7,125,100
2024-02-13	11.700	11.800	11.700	11.740	11.453	5,331,700
2024-02-12	11.540	11.840	11.540	11.700	11.414	4,884,700
2024-02-08	11.740	11.860	11.500	11.500	11.219	6,150,200
2024-02-07	11.300	11.760	11.240	11.720	11.433	11,517,500
2024-02-06	11.300	11.360	11.160	11.300	11.023	4,150,600

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.