Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	11.360	11.360	11.140	11.180	10.906	7,190,500
2023-05-11	11.040	11.360	10.840	11.360	11.082	23,910,600
2023-05-10	10.380	11.180	10.340	11.000	10.731	18,479,199
2023-05-09	10.420	10.420	10.180	10.340	10.087	1,879,100
2023-05-08	10.300	10.500	10.040	10.380	10.126	6,228,600
2023-05-05	10.180	10.440	10.180	10.300	10.048	7,586,300
2023-05-04	10.240	10.260	10.080	10.200	9.950	3,118,800
2023-05-03	10.220	10.600	10.040	10.200	9.950	7,023,900
2023-05-02	10.300	10.520	10.100	10.220	9.970	10,456,200
2023-04-28	10.800	10.800	10.360	10.500	10.243	13,315,000
2023-04-27	10.260	11.160	10.260	10.880	10.614	36,834,801
2023-04-26	9.180	9.860	9.160	9.800	9.560	10,895,500
2023-04-25	9.190	9.280	9.060	9.160	8.936	1,226,100
2023-04-24	9.060	9.290	9.020	9.190	8.965	4,626,300
2023-04-20	9.100	9.110	9.040	9.060	8.838	2,748,000
2023-04-19	9.220	9.220	9.000	9.100	8.877	2,552,600
2023-04-18	9.200	9.290	9.200	9.220	8.994	695,900
2023-04-17	9.220	9.300	9.200	9.290	9.063	1,535,400
2023-04-14	9.200	9.310	9.120	9.200	8.975	9,600,800
2023-04-13	9.110	9.280	9.110	9.200	8.975	9,345,000
2023-04-12	9.200	9.250	9.090	9.110	8.887	2,579,100
2023-04-11	9.350	9.800	9.100	9.220	8.994	4,220,600
2023-04-05	9.300	9.440	9.290	9.320	9.092	2,050,700
2023-04-04	9.300	9.390	9.210	9.220	8.994	851,800
2023-04-03	9.500	9.560	9.280	9.280	9.053	4,263,800
2023-03-31	9.240	9.800	9.100	9.800	9.560	7,239,600
2023-03-30	9.120	9.300	9.120	9.240	9.014	1,021,700
2023-03-29	9.250	9.250	9.090	9.180	8.955	2,403,400
2023-03-28	9.200	9.350	9.150	9.250	9.024	2,712,100
2023-03-27	9.050	9.370	9.050	9.100	8.877	3,129,300
2023-03-24	9.150	9.150	8.960	9.010	8.789	11,369,300
2023-03-23	8.930	9.200	8.900	9.110	8.887	2,732,200
2023-03-22	8.900	9.300	8.900	9.100	8.877	4,985,700
2023-03-21	8.820	9.000	8.770	8.910	8.692	2,616,200
2023-03-20	9.000	9.090	8.720	8.800	8.585	2,487,700
2023-03-17	8.870	9.070	8.870	9.000	8.780	4,120,000
2023-03-16	9.000	9.100	8.700	8.840	8.624	1,102,700
2023-03-15	8.800	9.040	8.800	9.000	8.780	1,896,000
2023-03-14	9.150	9.170	8.880	8.900	8.682	2,883,800
2023-03-13	9.000	9.160	8.830	9.100	8.877	1,178,100
2023-03-10	9.000	9.040	8.780	9.040	8.819	2,082,500
2023-03-09	9.060	9.150	9.040	9.040	8.819	2,976,600
2023-03-08	9.240	9.240	8.950	9.060	8.838	5,398,200
2023-03-07	9.400	9.410	9.180	9.240	9.014	3,211,900
2023-03-06	9.470	9.540	9.350	9.400	9.170	2,887,200
2023-03-03	9.570	9.580	9.400	9.470	9.238	5,688,200
2023-03-02	9.500	9.750	9.180	9.400	9.170	4,979,900
2023-03-01	9.140	9.580	9.140	9.430	9.199	5,334,500
2023-02-28	8.930	9.250	8.760	9.140	8.916	8,731,400
2023-02-27	8.990	9.030	8.600	8.670	8.458	4,733,800
2023-02-23	9.280	9.350	8.980	9.050	8.829	2,806,900
2023-02-22	9.550	9.550	9.260	9.290	9.063	6,685,100
2023-02-21	9.810	9.810	9.580	9.600	9.365	2,577,800
2023-02-20	9.740	9.980	9.740	9.810	9.570	3,437,100
2023-02-17	10.100	10.100	9.760	9.760	9.521	5,255,900
2023-02-16	10.000	10.140	10.000	10.120	9.872	10,531,800
2023-02-15	10.040	10.160	9.890	10.000	9.755	7,050,900
2023-02-14	9.680	10.160	9.680	10.000	9.755	16,840,900
2023-02-13	9.400	9.790	9.300	9.620	9.385	5,970,500
2023-02-10	9.450	9.480	9.370	9.450	9.219	1,001,700

← NewerPage 15 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.