Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	6.980	7.100	6.880	6.980	6.809	4,715,000
2022-08-11	6.800	7.000	6.800	7.000	6.829	8,564,900
2022-08-10	6.700	6.860	6.680	6.780	6.614	5,015,500
2022-08-09	6.600	6.840	6.600	6.680	6.517	4,881,100
2022-08-08	6.250	6.650	6.250	6.600	6.438	7,164,100
2022-08-05	6.250	6.300	6.170	6.200	6.048	810,500
2022-08-04	6.300	6.300	6.190	6.250	6.097	346,900
2022-08-03	6.150	6.300	6.100	6.300	6.146	2,614,700
2022-08-02	6.020	6.190	5.950	6.190	6.039	4,041,900
2022-08-01	6.100	6.100	5.900	6.020	5.873	598,300
2022-07-29	6.060	6.100	6.030	6.050	5.902	1,303,700
2022-07-28	5.900	6.050	5.860	6.050	5.902	18,082,500
2022-07-27	6.000	6.000	5.800	5.840	5.697	4,989,900
2022-07-26	6.000	6.060	5.920	5.960	5.814	1,489,900
2022-07-25	6.110	6.120	5.950	5.980	5.834	1,402,900
2022-07-22	6.130	6.150	6.020	6.110	5.960	2,490,900
2022-07-21	6.140	6.140	6.060	6.130	5.980	901,500
2022-07-20	6.000	6.150	5.910	6.020	5.873	2,687,900
2022-07-19	5.900	5.980	5.880	5.960	5.814	319,400
2022-07-18	5.900	6.000	5.850	5.870	5.726	533,900
2022-07-15	5.830	5.890	5.780	5.850	5.707	1,710,900
2022-07-14	5.950	5.980	5.850	5.890	5.746	6,409,400
2022-07-13	5.930	6.090	5.930	5.950	5.804	1,491,300
2022-07-12	5.930	6.020	5.920	5.940	5.795	699,100
2022-07-11	6.020	6.020	5.950	5.960	5.814	1,034,200
2022-07-08	6.090	6.090	6.010	6.020	5.873	639,500
2022-07-07	5.980	6.070	5.980	6.060	5.912	390,700
2022-07-06	5.990	6.030	5.940	5.980	5.834	671,000
2022-07-05	5.980	5.980	5.900	5.960	5.814	1,017,700
2022-07-04	5.920	5.980	5.810	5.810	5.668	284,600
2022-07-01	5.990	5.990	5.850	5.920	5.775	154,300
2022-06-30	6.040	6.110	5.800	5.810	5.668	3,342,900
2022-06-29	5.950	6.040	5.950	6.040	5.892	1,338,300
2022-06-28	5.750	5.950	5.690	5.950	5.804	1,035,600
2022-06-27	5.690	5.840	5.690	5.740	5.600	372,600
2022-06-24	5.590	5.720	5.590	5.690	5.551	584,000
2022-06-23	5.850	5.850	5.500	5.590	5.453	1,728,500
2022-06-22	5.900	5.900	5.800	5.800	5.658	806,200
2022-06-21	5.790	6.000	5.780	5.900	5.756	11,338,900
2022-06-20	5.900	5.930	5.650	5.670	5.531	4,381,000
2022-06-17	5.900	5.950	5.800	5.940	5.795	4,137,100
2022-06-16	5.980	6.000	5.880	5.900	5.756	3,630,500
2022-06-15	6.000	6.040	5.860	5.900	5.756	9,985,500
2022-06-14	6.270	6.270	5.880	6.050	5.902	7,969,200
2022-06-13	6.180	6.260	6.120	6.250	6.097	2,263,900
2022-06-10	6.220	6.270	6.180	6.250	6.097	1,474,800
2022-06-09	6.350	6.350	6.220	6.320	6.165	741,000
2022-06-08	6.220	6.370	6.170	6.350	6.195	6,108,500
2022-06-07	6.270	6.300	6.210	6.250	6.097	31,784,400
2022-06-06	6.380	6.430	6.180	6.270	6.117	2,949,200
2022-06-03	6.300	6.440	6.300	6.380	6.224	338,600
2022-06-02	6.350	6.350	6.290	6.320	6.165	2,123,100
2022-06-01	6.360	6.500	6.300	6.300	6.146	2,336,300
2022-05-31	6.490	6.620	6.330	6.330	6.175	16,124,200
2022-05-30	6.250	6.550	6.250	6.500	6.341	5,380,300
2022-05-27	6.200	6.250	6.110	6.250	6.097	5,412,200
2022-05-26	6.400	6.400	6.200	6.260	6.107	4,112,600
2022-05-25	6.360	6.480	6.360	6.400	6.243	1,806,900
2022-05-24	6.530	6.610	6.320	6.350	6.195	6,388,900
2022-05-23	6.740	6.740	6.500	6.600	6.438	5,722,700

← NewerPage 18 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.