Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	6.450	6.740	6.450	6.610	6.448	16,242,500
2022-05-19	6.370	6.490	6.270	6.400	6.243	2,953,500
2022-05-18	6.550	6.560	6.380	6.440	6.282	14,376,300
2022-05-17	6.480	6.500	6.410	6.440	6.282	364,900
2022-05-16	6.300	6.650	6.250	6.380	6.224	6,179,400
2022-05-13	6.540	6.700	6.190	6.370	6.214	5,334,300
2022-05-12	6.610	6.640	6.450	6.540	6.380	6,851,000
2022-05-11	6.190	6.700	6.110	6.580	6.419	28,742,600
2022-05-10	6.210	6.210	6.100	6.190	6.039	2,712,700
2022-05-06	6.200	6.300	6.180	6.280	6.126	4,850,700
2022-05-05	6.110	6.340	6.110	6.340	6.185	2,348,200
2022-05-04	6.080	6.160	6.050	6.110	5.960	2,144,800
2022-05-02	6.050	6.100	6.050	6.080	5.931	2,416,900
2022-04-29	6.170	6.170	6.060	6.060	5.912	4,096,500
2022-04-28	6.090	6.170	6.090	6.120	5.970	1,406,900
2022-04-27	6.160	6.190	6.060	6.090	5.941	6,334,300
2022-04-26	6.110	6.220	6.110	6.160	6.009	906,400
2022-04-25	6.210	6.210	6.090	6.110	5.960	3,719,400
2022-04-22	6.300	6.330	6.270	6.300	6.146	3,953,900
2022-04-21	6.250	6.360	6.210	6.350	6.195	9,475,400
2022-04-20	6.160	6.300	6.140	6.230	6.078	14,829,000
2022-04-19	6.180	6.190	6.120	6.140	5.990	3,759,500
2022-04-18	6.310	6.310	6.160	6.160	6.009	1,639,200
2022-04-13	6.310	6.310	6.150	6.300	6.146	1,926,900
2022-04-12	6.310	6.320	6.240	6.270	6.117	8,070,100
2022-04-11	6.220	6.360	6.170	6.310	6.156	3,420,400
2022-04-08	6.100	6.220	6.100	6.220	6.068	1,656,700
2022-04-07	6.220	6.350	6.090	6.100	5.951	3,602,600
2022-04-06	6.190	6.330	6.090	6.210	6.058	17,334,500
2022-04-05	6.400	6.430	6.170	6.180	6.029	23,549,600
2022-04-04	6.590	6.600	6.310	6.370	6.214	3,106,100
2022-04-01	6.830	6.830	6.440	6.500	6.341	2,511,000
2022-03-31	6.840	6.840	6.630	6.840	6.673	9,704,800
2022-03-30	6.530	6.870	6.530	6.840	6.673	11,660,400
2022-03-29	6.440	6.530	6.420	6.530	6.370	4,020,200
2022-03-28	6.290	6.420	6.250	6.400	6.243	3,886,000
2022-03-25	6.220	6.400	6.170	6.290	6.136	11,784,800
2022-03-24	6.430	6.500	6.150	6.220	6.068	23,621,801
2022-03-23	6.550	6.640	6.420	6.440	6.282	4,472,300
2022-03-22	6.780	6.780	6.500	6.650	6.487	2,262,100
2022-03-21	6.800	6.900	6.650	6.650	6.487	1,340,800
2022-03-18	6.950	6.950	6.700	6.800	6.634	3,946,700
2022-03-17	6.640	7.000	6.640	6.900	6.731	4,517,400
2022-03-16	6.600	6.800	6.500	6.600	6.438	3,906,300
2022-03-15	6.510	6.690	6.130	6.600	6.438	8,084,600
2022-03-14	6.770	6.810	6.250	6.680	6.517	15,159,200
2022-03-11	7.100	7.180	6.770	6.800	6.634	9,797,600
2022-03-10	7.370	7.370	7.000	7.000	6.829	3,969,400
2022-03-09	6.880	7.350	6.880	7.350	7.170	6,652,400
2022-03-08	7.150	7.150	6.860	6.890	6.721	13,819,900
2022-03-07	7.500	7.520	7.110	7.150	6.975	10,007,700
2022-03-04	7.750	7.790	7.490	7.500	7.316	4,921,800
2022-03-03	7.510	7.800	7.510	7.790	7.599	5,944,900
2022-03-02	7.800	7.800	7.350	7.500	7.316	6,439,800
2022-03-01	7.310	7.850	7.310	7.800	7.609	14,544,000
2022-02-28	7.010	7.440	7.010	7.400	7.219	14,232,000
2022-02-24	7.370	7.660	6.820	7.170	6.995	27,220,000
2022-02-23	6.850	7.560	6.720	7.420	7.238	38,010,102
2022-02-22	6.790	6.880	6.530	6.860	6.692	7,324,700
2022-02-21	6.940	6.940	6.690	6.830	6.663	4,671,500

← NewerPage 19 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.