Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	9.400	9.580	9.230	9.580	9.346	3,252,400
2023-11-06	9.330	9.500	9.320	9.320	9.092	2,608,600
2023-11-03	9.290	9.410	9.240	9.280	9.053	7,995,600
2023-10-31	9.070	9.170	8.950	9.110	8.887	8,141,200
2023-10-27	9.280	9.280	9.000	9.100	8.877	7,031,500
2023-10-26	9.830	9.830	9.300	9.300	9.072	6,564,300
2023-10-25	9.880	9.920	9.810	9.830	9.589	6,449,000
2023-10-24	10.000	10.000	9.870	9.880	9.638	1,192,900
2023-10-23	10.000	10.000	9.850	10.000	9.755	1,664,100
2023-10-20	10.100	10.100	9.920	9.920	9.677	3,822,000
2023-10-19	10.060	10.160	9.990	9.990	9.745	3,377,000
2023-10-18	10.260	10.320	10.000	10.020	9.775	4,281,600
2023-10-17	10.240	10.300	10.200	10.260	10.009	5,012,200
2023-10-16	10.580	10.580	10.220	10.300	10.048	7,516,800
2023-10-13	10.620	10.740	10.580	10.580	10.321	7,187,500
2023-10-12	10.700	10.700	10.600	10.620	10.360	5,585,900
2023-10-11	10.420	10.700	10.380	10.700	10.438	8,194,000
2023-10-10	10.220	10.420	10.180	10.420	10.165	9,467,200
2023-10-09	10.180	10.360	10.160	10.300	10.048	3,354,300
2023-10-06	10.140	10.300	10.040	10.300	10.048	11,588,400
2023-10-05	10.100	10.180	9.920	10.140	9.892	10,342,600
2023-10-04	10.040	10.160	10.040	10.080	9.833	6,409,400
2023-10-03	9.940	10.080	9.890	10.000	9.755	13,639,500
2023-10-02	10.260	10.260	9.760	9.850	9.609	23,147,301
2023-09-29	10.500	10.500	9.960	10.100	9.853	44,011,801
2023-09-28	10.700	10.820	10.680	10.760	10.497	4,055,000
2023-09-27	10.980	10.980	10.620	10.620	10.360	16,572,199
2023-09-26	10.780	11.000	10.560	11.000	10.731	18,426,801
2023-09-25	10.620	11.000	10.360	10.780	10.516	191,157,797
2023-09-22	10.960	11.000	10.580	10.600	10.341	25,697,000
2023-09-21	11.200	11.520	11.000	11.000	10.731	44,183,102
2023-09-20	11.200	11.240	10.960	11.120	10.848	7,673,600
2023-09-19	11.000	11.060	10.860	11.000	10.731	3,095,100
2023-09-18	10.980	11.180	10.840	10.840	10.575	2,119,800
2023-09-15	11.100	11.160	10.900	10.900	10.633	6,765,100
2023-09-14	11.000	11.220	10.980	10.980	10.711	1,876,000
2023-09-13	11.300	11.300	11.000	11.000	10.731	5,047,700
2023-09-12	11.400	11.460	11.280	11.300	11.023	4,384,900
2023-09-11	11.380	11.380	11.240	11.300	11.023	2,274,200
2023-09-08	11.620	11.620	11.160	11.220	10.945	11,057,500
2023-09-07	11.460	11.740	11.380	11.380	11.101	25,809,400
2023-09-06	11.000	11.360	11.000	11.360	11.082	16,456,801
2023-09-05	10.900	11.260	10.800	11.040	10.770	16,617,801
2023-09-04	11.000	11.100	10.760	10.960	10.692	23,814,801
2023-09-01	11.100	11.280	10.900	11.000	10.731	5,017,600
2023-08-31	11.440	11.440	11.060	11.060	10.789	13,240,500
2023-08-30	11.200	11.440	11.140	11.400	11.121	11,724,800
2023-08-29	10.960	11.140	10.940	11.020	10.750	5,657,600
2023-08-25	11.000	11.060	10.880	10.940	10.672	5,900,100
2023-08-24	11.140	11.320	11.100	11.100	10.828	8,788,200
2023-08-23	11.020	11.220	10.960	11.140	10.867	4,495,400
2023-08-22	10.880	11.260	10.820	11.020	10.750	2,480,100
2023-08-18	10.800	11.120	10.740	11.000	10.731	3,376,700
2023-08-17	11.200	11.380	10.720	10.760	10.497	12,239,000
2023-08-16	11.320	11.380	11.200	11.220	10.945	6,373,800
2023-08-15	11.500	11.500	11.320	11.400	11.121	5,836,100
2023-08-14	11.680	11.700	11.320	11.500	11.219	3,505,300
2023-08-11	11.760	11.800	11.560	11.600	11.316	2,459,000
2023-08-10	11.900	11.920	11.620	11.760	11.472	6,353,000
2023-08-09	11.980	12.020	11.800	11.880	11.589	3,893,200

← NewerPage 13 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.