Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.190	2.200	2.100	2.150	2.150	16,051,000
2026-07-21	2.150	2.250	2.150	2.180	2.180	11,131,000
2026-07-20	2.250	2.280	2.140	2.170	2.170	14,071,000
2026-07-17	2.310	2.400	2.250	2.250	2.250	29,161,000
2026-07-16	2.340	2.350	2.260	2.310	2.310	13,159,000
2026-07-15	2.260	2.380	2.230	2.330	2.330	17,202,000
2026-07-14	2.290	2.440	2.210	2.260	2.260	45,338,000
2026-07-13	2.010	2.360	1.970	2.320	2.320	88,842,000
2026-07-10	1.840	2.050	1.840	1.900	1.900	100,681,000
2026-07-09	1.880	1.880	1.840	1.850	1.850	3,620,000
2026-07-08	1.930	1.930	1.880	1.880	1.880	3,361,000
2026-07-07	1.910	1.960	1.910	1.930	1.930	8,404,000
2026-07-06	1.840	1.910	1.840	1.900	1.900	4,497,000
2026-07-03	1.880	1.940	1.800	1.840	1.840	13,632,000
2026-07-02	1.780	1.940	1.780	1.870	1.870	13,815,000
2026-07-01	1.760	1.800	1.760	1.770	1.770	1,789,000
2026-06-30	1.800	1.810	1.760	1.760	1.760	5,629,000
2026-06-29	1.820	1.820	1.720	1.800	1.800	7,119,000
2026-06-26	1.820	1.850	1.760	1.820	1.820	5,234,000
2026-06-25	1.790	1.820	1.770	1.810	1.810	2,082,000
2026-06-24	1.750	1.840	1.750	1.790	1.790	8,558,000
2026-06-23	1.780	1.800	1.750	1.770	1.770	4,672,000
2026-06-22	1.810	1.810	1.750	1.770	1.770	6,381,000
2026-06-19	1.800	1.870	1.750	1.790	1.790	14,341,000
2026-06-18	1.700	1.850	1.690	1.790	1.790	7,279,000
2026-06-17	1.710	1.730	1.650	1.710	1.710	10,159,000
2026-06-16	1.730	1.750	1.700	1.710	1.710	5,089,000
2026-06-15	1.650	1.750	1.650	1.710	1.710	21,887,000
2026-06-11	1.700	1.700	1.600	1.650	1.650	10,785,000
2026-06-10	1.740	1.750	1.670	1.680	1.680	16,634,000
2026-06-09	1.770	1.800	1.730	1.740	1.740	4,297,000
2026-06-08	1.820	1.820	1.750	1.770	1.770	6,358,000
2026-06-05	1.830	1.890	1.810	1.840	1.840	3,880,000
2026-06-04	1.870	1.880	1.810	1.830	1.830	4,690,000
2026-06-03	1.970	1.980	1.850	1.880	1.880	8,896,000
2026-06-02	1.710	2.020	1.710	1.950	1.950	23,349,000
2026-06-01	1.750	1.760	1.710	1.710	1.710	4,160,000
2026-05-29	1.790	1.800	1.750	1.750	1.750	7,526,000
2026-05-28	1.800	1.800	1.760	1.790	1.790	2,873,000
2026-05-26	1.830	1.840	1.770	1.810	1.810	16,135,000
2026-05-25	1.840	1.860	1.800	1.810	1.810	4,975,000
2026-05-22	1.810	1.850	1.800	1.840	1.840	3,855,000
2026-05-21	1.750	1.800	1.740	1.800	1.800	4,012,000
2026-05-20	1.730	1.750	1.700	1.730	1.730	3,741,000
2026-05-19	1.820	1.830	1.700	1.740	1.740	13,831,000
2026-05-18	1.870	1.880	1.770	1.830	1.830	7,382,000
2026-05-15	1.900	1.950	1.850	1.860	1.860	11,202,000
2026-05-14	1.890	1.910	1.870	1.870	1.870	2,604,000
2026-05-13	1.990	1.990	1.880	1.890	1.890	15,012,000
2026-05-12	1.980	2.000	1.970	1.970	1.970	5,877,000
2026-05-11	1.980	2.000	1.970	1.980	1.980	3,704,000
2026-05-08	2.000	2.010	1.970	1.970	1.970	5,068,000
2026-05-07	1.990	2.020	1.990	2.000	2.000	3,142,000
2026-05-06	2.010	2.040	1.960	1.970	1.970	7,866,000
2026-05-05	1.990	2.050	1.970	2.000	2.000	9,744,000
2026-05-04	2.010	2.010	1.950	1.990	1.990	10,722,000
2026-04-30	2.010	2.030	2.000	2.010	2.010	6,168,000
2026-04-29	2.020	2.040	2.000	2.010	2.010	5,138,000
2026-04-28	2.040	2.040	2.000	2.020	2.020	3,381,000
2026-04-27	2.020	2.040	2.000	2.030	2.030	6,585,000

← NewerPage 2 of 5 · 243 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.