Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	9.400	9.480	9.390	9.440	9.209	4,979,200
2023-02-08	9.320	9.550	9.320	9.400	9.170	4,956,700
2023-02-07	9.300	9.500	9.160	9.300	9.072	6,495,700
2023-02-06	9.500	9.500	9.350	9.400	9.170	1,680,000
2023-02-03	9.320	9.500	9.320	9.470	9.238	2,003,500
2023-02-02	9.500	9.620	9.260	9.320	9.092	9,204,400
2023-02-01	9.040	9.490	8.960	9.480	9.248	4,630,500
2023-01-31	9.500	9.550	8.750	9.220	8.994	12,238,700
2023-01-30	9.400	9.580	9.160	9.500	9.267	13,138,900
2023-01-27	8.960	9.440	8.960	9.400	9.170	16,710,301
2023-01-26	9.000	9.070	8.930	8.960	8.741	2,522,100
2023-01-25	9.000	9.180	8.900	9.000	8.780	1,394,300
2023-01-24	9.130	9.140	9.000	9.000	8.780	2,536,000
2023-01-23	9.100	9.220	9.100	9.130	8.907	3,911,200
2023-01-20	8.960	9.100	8.900	9.090	8.868	5,008,600
2023-01-19	8.700	9.020	8.680	8.960	8.741	3,617,600
2023-01-18	8.700	8.850	8.700	8.710	8.497	1,910,600
2023-01-17	8.890	8.890	8.790	8.810	8.594	8,475,300
2023-01-16	8.800	9.050	8.800	8.890	8.672	5,819,000
2023-01-13	9.200	9.200	8.990	8.990	8.770	7,795,400
2023-01-12	9.210	9.290	9.210	9.260	9.033	23,257,000
2023-01-11	8.920	9.240	8.920	9.200	8.975	14,209,100
2023-01-10	9.000	9.030	8.500	8.900	8.682	5,470,300
2023-01-09	8.900	9.090	8.900	9.000	8.780	27,172,600
2023-01-06	8.860	8.930	8.700	8.900	8.682	16,937,600
2023-01-05	8.500	8.860	8.500	8.860	8.643	37,178,602
2023-01-04	8.100	8.500	8.090	8.490	8.282	27,201,801
2023-01-03	7.570	8.080	7.570	8.050	7.853	18,932,199
2022-12-29	7.540	7.650	7.410	7.650	7.463	6,171,000
2022-12-28	7.480	7.550	7.350	7.500	7.316	1,774,400
2022-12-27	7.460	7.500	7.310	7.500	7.316	1,252,200
2022-12-23	7.510	7.550	7.460	7.460	7.277	1,138,300
2022-12-22	7.430	7.530	7.400	7.500	7.316	5,680,700
2022-12-21	7.320	7.470	7.250	7.400	7.219	5,367,800
2022-12-20	7.300	7.370	7.240	7.300	7.121	1,763,300
2022-12-19	7.030	7.370	7.000	7.370	7.190	2,886,000
2022-12-16	7.330	7.340	7.100	7.100	6.926	9,290,800
2022-12-15	7.390	7.400	7.290	7.330	7.151	6,814,000
2022-12-14	7.350	7.460	7.300	7.300	7.121	4,708,700
2022-12-13	7.150	7.310	7.150	7.290	7.112	7,258,000
2022-12-12	7.000	7.120	6.940	7.100	6.926	4,912,700
2022-12-09	7.210	7.300	7.010	7.010	6.838	4,284,500
2022-12-07	7.150	7.300	7.120	7.200	7.024	3,382,500
2022-12-06	7.130	7.220	7.090	7.120	6.946	4,802,500
2022-12-05	7.270	7.370	7.090	7.100	6.926	3,376,300
2022-12-02	7.490	7.510	7.280	7.290	7.112	3,147,700
2022-12-01	7.300	7.580	7.260	7.490	7.307	14,791,700
2022-11-29	7.030	7.350	6.980	7.350	7.170	5,662,300
2022-11-28	6.900	7.200	6.900	7.090	6.916	3,843,600
2022-11-25	7.110	7.110	6.900	6.900	6.731	4,758,400
2022-11-24	7.120	7.190	7.080	7.100	6.926	8,279,600
2022-11-23	6.870	7.160	6.820	7.050	6.877	8,098,300
2022-11-22	6.810	7.020	6.770	6.810	6.643	4,605,000
2022-11-21	6.760	6.900	6.750	6.870	6.702	4,507,800
2022-11-18	6.740	6.880	6.740	6.800	6.634	3,409,700
2022-11-17	6.850	6.950	6.610	6.720	6.556	8,965,300
2022-11-16	7.170	7.260	6.900	6.900	6.731	6,617,400
2022-11-15	7.170	7.170	7.100	7.160	6.985	4,005,700
2022-11-14	7.000	7.190	7.000	7.170	6.995	3,334,100
2022-11-11	7.090	7.150	6.940	6.990	6.819	4,135,300

← NewerPage 16 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.