Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	6.830	6.940	6.610	6.940	6.770	16,561,100
2022-02-17	6.540	6.930	6.500	6.890	6.721	29,309,600
2022-02-16	6.250	6.550	6.250	6.550	6.390	46,208,801
2022-02-15	6.200	6.230	6.120	6.210	6.058	47,158,199
2022-02-14	6.030	6.160	5.980	6.090	5.941	55,906,398
2022-02-11	6.240	6.340	5.840	5.840	5.697	161,694,203
2022-02-10	6.240	6.300	6.010	6.040	5.892	24,736,100
2022-02-09	6.120	6.280	6.120	6.120	5.970	5,538,200
2022-02-08	6.030	6.490	6.030	6.100	5.951	6,726,900
2022-02-07	6.050	6.110	5.970	6.000	5.853	13,847,500
2022-02-04	6.160	6.300	6.050	6.060	5.912	3,699,000
2022-02-03	6.420	6.490	6.100	6.100	5.951	3,500,900
2022-02-02	6.360	6.430	6.300	6.380	6.224	4,512,200
2022-01-31	6.220	6.390	6.220	6.270	6.117	4,901,200
2022-01-28	6.200	6.240	6.080	6.080	5.931	3,868,300
2022-01-27	6.180	6.180	6.070	6.130	5.980	3,213,400
2022-01-26	6.110	6.200	6.050	6.060	5.912	3,593,400
2022-01-25	6.110	6.150	6.050	6.110	5.960	3,305,100
2022-01-24	6.190	6.250	6.100	6.110	5.960	869,800
2022-01-21	6.420	6.420	6.150	6.150	5.999	3,922,800
2022-01-20	6.370	6.440	6.370	6.390	6.234	125,800
2022-01-19	6.470	6.470	6.270	6.450	6.292	1,692,300
2022-01-18	6.380	6.550	6.380	6.470	6.312	2,941,400
2022-01-17	6.320	6.430	6.300	6.380	6.224	630,100
2022-01-14	6.450	6.490	6.320	6.320	6.165	3,142,200
2022-01-13	6.500	6.500	6.300	6.400	6.243	1,311,000
2022-01-12	6.490	6.550	6.300	6.500	6.341	3,382,800
2022-01-11	6.380	6.500	6.320	6.490	6.331	2,709,300
2022-01-10	6.100	6.350	6.090	6.350	6.195	2,020,200
2022-01-07	6.170	6.190	6.020	6.140	5.990	2,577,600
2022-01-06	6.000	6.170	5.990	6.060	5.912	2,321,200
2022-01-05	6.240	6.370	5.960	6.000	5.853	15,715,300
2022-01-03	6.150	6.230	6.080	6.200	6.048	8,043,400
2021-12-31	6.450	6.520	6.300	6.300	6.146	5,253,600
2021-12-29	6.630	6.630	6.450	6.600	6.438	1,931,600
2021-12-28	6.500	6.650	6.500	6.610	6.448	2,247,400
2021-12-27	6.380	6.540	6.360	6.500	6.341	2,025,900
2021-12-24	6.250	6.360	6.230	6.360	6.204	1,051,200
2021-12-23	6.050	6.240	6.020	6.170	6.019	2,123,400
2021-12-22	6.200	6.330	5.960	6.000	5.853	15,602,700
2021-12-21	6.390	6.390	6.260	6.280	6.126	4,082,500
2021-12-20	6.600	6.600	6.250	6.390	6.234	6,437,500
2021-12-17	6.700	6.750	6.600	6.600	6.438	3,401,200
2021-12-16	6.820	6.850	6.640	6.720	6.556	14,097,700
2021-12-15	6.930	6.980	6.800	6.800	6.634	5,829,700
2021-12-14	7.050	7.120	6.950	6.990	6.819	2,721,400
2021-12-13	7.190	7.240	7.050	7.050	6.877	1,798,000
2021-12-10	7.200	7.280	7.050	7.190	7.014	2,305,100
2021-12-09	6.950	7.200	6.950	7.190	7.014	5,606,000
2021-12-07	7.040	7.120	6.900	6.900	6.731	7,810,500
2021-12-06	7.090	7.130	6.980	7.100	6.926	7,609,700
2021-12-03	7.000	7.160	7.000	7.090	6.916	2,092,000
2021-12-02	6.750	7.150	6.750	7.000	6.829	6,550,400
2021-12-01	7.600	7.600	7.000	7.000	6.829	11,493,200
2021-11-29	7.200	7.790	6.800	7.790	7.599	10,819,400
2021-11-26	7.900	7.900	7.550	7.650	7.463	2,153,800
2021-11-25	7.940	7.940	7.710	7.900	7.707	963,700
2021-11-24	7.950	8.050	7.800	7.940	7.746	2,966,200
2021-11-23	7.660	7.940	7.600	7.940	7.746	3,059,600
2021-11-22	7.660	7.660	7.470	7.660	7.473	3,003,500

← NewerPage 20 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.