Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	11.300	12.040	11.020	11.900	11.609	14,976,700
2023-08-07	11.500	11.500	11.260	11.280	11.004	911,000
2023-08-04	11.360	11.500	11.080	11.500	11.219	3,664,700
2023-08-03	11.340	11.500	11.340	11.420	11.140	692,800
2023-08-02	11.680	11.680	11.320	11.340	11.062	1,887,000
2023-08-01	11.700	11.840	11.640	11.680	11.394	854,800
2023-07-31	11.500	11.900	11.440	11.860	11.570	2,980,500
2023-07-28	11.880	11.880	11.700	11.700	11.414	4,040,100
2023-07-27	11.600	11.900	11.600	11.880	11.589	1,203,600
2023-07-26	11.960	11.960	11.540	11.600	11.316	3,406,800
2023-07-25	11.780	12.000	11.700	11.980	11.687	6,380,300
2023-07-24	11.720	12.040	11.720	11.780	11.492	9,815,000
2023-07-21	11.320	11.740	11.300	11.720	11.433	4,724,500
2023-07-20	11.440	11.460	11.300	11.320	11.043	3,883,300
2023-07-19	11.260	11.520	11.240	11.460	11.180	13,884,800
2023-07-18	10.980	11.260	10.980	11.200	10.926	5,139,400
2023-07-17	10.780	11.080	10.740	10.980	10.711	2,359,700
2023-07-14	10.700	10.860	10.620	10.620	10.360	3,962,600
2023-07-13	10.880	11.000	10.560	10.560	10.302	6,636,600
2023-07-12	10.900	10.960	10.720	10.720	10.458	1,615,600
2023-07-11	10.540	10.900	10.540	10.900	10.633	2,197,500
2023-07-10	10.820	10.920	10.520	10.520	10.263	3,013,200
2023-07-07	10.900	10.940	10.620	10.820	10.555	4,300,200
2023-07-06	11.100	11.100	10.900	10.960	10.692	5,457,100
2023-07-05	11.280	11.280	11.080	11.160	10.887	3,259,800
2023-07-04	11.300	11.420	11.160	11.280	11.004	8,953,000
2023-07-03	11.100	11.100	10.880	10.900	10.633	1,894,200
2023-06-30	10.980	11.100	10.800	11.100	10.828	2,956,300
2023-06-29	11.000	11.100	10.800	11.000	10.731	6,210,300
2023-06-27	10.820	11.120	10.680	10.960	10.692	13,481,500
2023-06-26	10.400	10.820	10.320	10.800	10.536	4,324,700
2023-06-23	10.060	10.380	9.910	10.380	10.126	2,886,300
2023-06-22	9.680	10.080	9.600	10.000	9.755	9,850,800
2023-06-21	9.780	9.780	9.570	9.600	9.365	4,047,900
2023-06-20	9.550	9.820	9.460	9.760	9.521	2,489,300
2023-06-19	9.900	9.910	9.420	9.550	9.316	11,678,700
2023-06-16	9.200	9.980	9.200	9.980	9.736	19,168,900
2023-06-15	9.500	9.500	9.120	9.170	8.946	22,086,801
2023-06-14	10.100	10.100	9.560	9.560	9.326	21,267,000
2023-06-13	10.360	10.360	10.140	10.140	9.892	4,835,600
2023-06-09	10.200	10.400	10.200	10.360	10.106	1,698,100
2023-06-08	10.220	10.480	10.140	10.180	9.931	3,733,100
2023-06-07	10.600	10.600	10.200	10.220	9.970	7,021,200
2023-06-06	10.500	10.920	10.500	10.600	10.341	6,497,200
2023-06-05	10.600	10.700	10.400	10.700	10.438	2,083,700
2023-06-02	10.220	10.800	10.220	10.760	10.497	3,439,100
2023-06-01	10.300	10.580	10.280	10.280	10.028	2,740,900
2023-05-31	10.540	10.540	10.040	10.280	10.028	18,944,199
2023-05-30	10.920	10.920	10.580	10.580	10.321	6,358,200
2023-05-29	10.960	10.960	10.780	10.880	10.614	7,547,400
2023-05-26	10.880	11.000	10.800	10.960	10.692	3,474,900
2023-05-25	10.940	11.020	10.740	10.880	10.614	9,275,900
2023-05-24	11.220	11.220	10.900	11.000	10.731	7,416,200
2023-05-23	11.200	11.220	10.980	11.100	10.828	5,020,500
2023-05-22	11.240	11.240	11.100	11.160	10.887	2,626,100
2023-05-19	11.100	11.260	11.000	11.220	10.945	8,924,100
2023-05-18	11.220	11.260	11.040	11.080	10.809	6,066,300
2023-05-17	10.980	11.340	10.880	11.200	10.926	10,089,100
2023-05-16	11.060	11.120	10.920	11.000	10.731	5,874,000
2023-05-15	11.180	11.260	10.900	11.060	10.789	34,325,102

← NewerPage 14 of 21 · 1,222 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.