Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	6.950	7.020	6.950	6.990	6.819	4,262,000
2022-11-09	6.950	7.050	6.940	6.950	6.780	5,208,400
2022-11-08	7.220	7.340	6.900	6.900	6.731	8,683,400
2022-11-07	7.180	7.180	7.040	7.150	6.975	2,135,200
2022-11-04	7.050	7.150	6.920	7.150	6.975	2,071,800
2022-11-03	7.140	7.180	6.980	7.080	6.907	4,422,600
2022-11-02	6.900	7.220	6.900	7.190	7.014	5,861,900
2022-10-28	6.730	7.000	6.620	7.000	6.829	1,934,300
2022-10-27	6.530	6.810	6.530	6.770	6.604	2,943,200
2022-10-26	6.500	6.600	6.500	6.500	6.341	16,611,900
2022-10-25	6.690	6.690	6.500	6.500	6.341	3,763,300
2022-10-24	6.570	6.710	6.570	6.600	6.438	6,812,000
2022-10-21	6.860	6.860	6.550	6.550	6.390	3,179,500
2022-10-20	6.780	6.890	6.740	6.830	6.663	18,814,199
2022-10-19	6.670	6.790	6.600	6.780	6.614	6,508,200
2022-10-18	6.660	6.660	6.520	6.600	6.438	5,863,200
2022-10-17	6.560	6.660	6.470	6.660	6.497	480,400
2022-10-14	6.600	6.680	6.520	6.560	6.399	2,974,900
2022-10-13	6.250	6.580	6.180	6.550	6.390	2,978,900
2022-10-12	6.260	6.390	6.150	6.200	6.048	9,849,000
2022-10-11	6.400	6.580	5.820	5.970	5.824	17,734,600
2022-10-10	6.700	6.710	6.430	6.450	6.292	3,348,100
2022-10-07	6.850	6.950	6.740	6.800	6.634	2,124,700
2022-10-06	7.100	7.110	6.860	6.860	6.692	1,106,700
2022-10-05	7.100	7.120	6.840	7.070	6.897	1,494,600
2022-10-04	6.850	7.040	6.840	7.030	6.858	2,479,900
2022-10-03	6.700	6.830	6.550	6.780	6.614	2,049,500
2022-09-30	6.600	6.700	6.450	6.700	6.536	3,767,500
2022-09-29	6.730	6.860	6.700	6.700	6.536	952,200
2022-09-28	6.800	6.840	6.500	6.620	6.458	10,627,500
2022-09-27	7.000	7.000	6.560	6.700	6.536	9,023,100
2022-09-23	7.000	7.180	6.990	7.030	6.858	747,600
2022-09-22	6.890	7.030	6.750	7.000	6.829	6,342,200
2022-09-21	7.300	7.300	6.880	6.900	6.731	5,294,900
2022-09-20	7.300	7.400	7.300	7.370	7.190	1,194,000
2022-09-19	7.510	7.510	7.180	7.300	7.121	4,904,300
2022-09-16	7.630	7.770	7.530	7.580	7.394	8,881,200
2022-09-15	7.450	7.660	7.330	7.630	7.443	8,005,600
2022-09-14	7.310	7.400	7.220	7.390	7.209	3,200,400
2022-09-13	7.380	7.500	7.380	7.490	7.307	3,829,400
2022-09-12	7.450	7.530	7.350	7.450	7.268	2,513,800
2022-09-09	7.110	7.500	7.110	7.400	7.219	4,890,100
2022-09-08	7.090	7.260	7.090	7.110	6.936	2,343,200
2022-09-07	7.200	7.220	7.060	7.090	6.916	1,549,700
2022-09-06	6.870	7.220	6.870	7.180	7.004	4,218,700
2022-09-05	6.920	7.150	6.850	6.870	6.702	1,507,000
2022-09-02	6.950	7.050	6.920	6.960	6.790	952,500
2022-09-01	7.090	7.090	6.900	6.950	6.780	1,013,000
2022-08-31	7.130	7.130	6.960	7.090	6.916	1,540,700
2022-08-30	6.800	7.130	6.500	7.090	6.916	11,979,000
2022-08-26	6.980	7.090	6.900	6.930	6.760	2,165,600
2022-08-25	7.000	7.050	6.900	6.960	6.790	1,422,600
2022-08-24	6.900	7.150	6.900	6.960	6.790	1,142,100
2022-08-23	7.050	7.050	6.880	6.900	6.731	4,610,300
2022-08-22	7.290	7.290	7.100	7.110	6.936	4,878,800
2022-08-19	7.000	7.310	6.880	7.290	7.112	9,730,700
2022-08-18	6.850	7.000	6.850	6.960	6.790	7,647,300
2022-08-17	6.920	7.000	6.850	6.860	6.692	5,883,500
2022-08-16	6.760	7.010	6.760	6.970	6.799	5,225,000
2022-08-15	7.000	7.100	6.850	6.880	6.712	1,724,100

← NewerPage 17 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.