Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	11.300	11.360	11.160	11.300	11.023	4,150,600
2024-02-05	11.340	11.340	11.100	11.300	11.023	4,168,900
2024-02-02	11.000	11.400	11.000	11.340	11.062	15,164,000
2024-02-01	11.000	11.100	10.900	10.940	10.672	2,482,300
2024-01-31	10.740	11.180	10.700	11.180	10.906	6,548,100
2024-01-30	10.800	10.920	10.680	10.740	10.477	6,558,500
2024-01-29	10.980	10.980	10.800	10.800	10.536	2,987,600
2024-01-26	11.280	11.280	10.900	10.980	10.711	5,900,300
2024-01-25	10.760	11.400	10.680	11.400	11.121	26,153,000
2024-01-24	10.440	10.820	10.320	10.760	10.497	13,254,200
2024-01-23	10.260	10.480	10.180	10.440	10.184	4,766,100
2024-01-22	10.120	10.260	10.040	10.260	10.009	10,378,000
2024-01-19	9.980	10.100	9.800	10.100	9.853	5,086,100
2024-01-18	9.740	9.950	9.620	9.950	9.706	6,866,100
2024-01-17	9.800	9.880	9.550	9.700	9.463	10,775,400
2024-01-16	10.000	10.120	9.800	9.800	9.560	6,513,200
2024-01-15	9.980	10.040	9.920	10.000	9.755	6,670,800
2024-01-12	10.160	10.160	9.920	9.920	9.677	4,702,700
2024-01-11	9.980	10.240	9.920	9.960	9.716	5,613,100
2024-01-10	10.260	10.260	9.950	9.980	9.736	4,696,400
2024-01-09	10.160	10.360	10.120	10.240	9.989	3,857,000
2024-01-08	10.200	10.260	10.020	10.160	9.911	4,406,000
2024-01-05	10.260	10.260	10.020	10.200	9.950	3,450,500
2024-01-04	10.060	10.300	10.060	10.200	9.950	5,898,200
2024-01-03	10.100	10.160	9.940	10.060	9.814	759,900
2024-01-02	9.800	10.060	9.800	10.060	9.814	1,580,200
2023-12-29	9.830	9.900	9.770	9.840	9.599	1,802,500
2023-12-28	9.790	9.890	9.720	9.800	9.560	4,932,900
2023-12-27	9.860	9.860	9.770	9.790	9.550	1,536,900
2023-12-22	9.790	9.890	9.740	9.800	9.560	1,197,100
2023-12-21	9.950	9.950	9.780	9.800	9.560	709,000
2023-12-20	9.850	10.080	9.850	9.900	9.658	11,430,800
2023-12-19	9.800	9.950	9.780	9.850	9.609	3,549,800
2023-12-18	9.900	10.000	9.760	9.760	9.521	1,995,600
2023-12-15	10.100	10.180	9.900	9.900	9.658	27,471,801
2023-12-14	10.160	10.180	10.040	10.100	9.853	8,357,300
2023-12-13	9.940	10.140	9.890	10.100	9.853	5,676,200
2023-12-12	9.640	9.940	9.640	9.900	9.658	7,553,200
2023-12-11	9.600	9.710	9.530	9.610	9.375	19,095,400
2023-12-07	9.640	9.780	9.540	9.600	9.365	6,216,100
2023-12-06	9.570	9.650	9.500	9.640	9.404	7,296,800
2023-12-05	9.650	9.650	9.500	9.550	9.316	7,873,400
2023-12-04	9.500	9.660	9.500	9.600	9.365	2,243,000
2023-12-01	9.650	9.720	9.420	9.500	9.267	13,991,700
2023-11-30	9.880	9.880	9.650	9.650	9.414	13,129,400
2023-11-29	9.840	9.900	9.690	9.700	9.463	6,368,500
2023-11-28	9.970	9.990	9.730	9.750	9.511	5,373,500
2023-11-24	9.990	10.000	9.940	9.970	9.726	4,484,900
2023-11-23	9.900	9.980	9.870	9.980	9.736	1,523,600
2023-11-22	9.800	9.940	9.790	9.870	9.628	11,348,500
2023-11-21	9.840	9.880	9.770	9.800	9.560	13,766,900
2023-11-20	9.510	9.830	9.510	9.760	9.521	8,202,200
2023-11-17	9.660	9.750	9.430	9.600	9.365	9,380,900
2023-11-16	9.530	9.700	9.530	9.660	9.424	2,623,200
2023-11-15	9.350	9.550	9.350	9.530	9.297	3,987,600
2023-11-14	9.580	9.580	9.240	9.300	9.072	7,432,600
2023-11-13	9.720	9.770	9.440	9.580	9.346	1,994,200
2023-11-10	9.700	9.850	9.640	9.820	9.580	4,193,300
2023-11-09	9.450	9.830	9.450	9.690	9.453	3,678,300
2023-11-08	9.600	9.630	9.330	9.440	9.209	3,007,600

← NewerPage 12 of 21 · 1,226 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.