Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.020	2.050	2.020	2.020	2.020	2,432,000
2026-04-23	2.050	2.090	2.010	2.020	2.020	8,406,000
2026-04-22	2.040	2.060	2.030	2.040	2.040	5,070,000
2026-04-21	2.090	2.100	2.030	2.030	2.030	5,436,000
2026-04-20	2.090	2.110	2.070	2.080	2.080	2,880,000
2026-04-17	2.030	2.150	2.030	2.090	2.090	15,477,000
2026-04-16	2.040	2.060	2.010	2.030	2.030	15,590,000
2026-04-15	2.050	2.060	2.020	2.040	2.040	3,878,000
2026-04-14	2.050	2.080	1.990	2.020	2.020	14,044,000
2026-04-13	2.070	2.080	2.030	2.050	2.050	6,987,000
2026-04-10	2.170	2.180	2.080	2.090	2.090	6,159,000
2026-04-08	2.090	2.190	2.090	2.170	2.170	9,938,000
2026-04-07	2.030	2.060	2.030	2.060	2.060	2,351,000
2026-04-06	2.100	2.100	2.000	2.030	2.030	6,577,000
2026-04-01	2.040	2.150	2.040	2.080	2.080	8,527,000
2026-03-31	2.000	2.040	1.990	2.030	2.030	9,437,000
2026-03-30	2.070	2.070	1.970	1.990	1.990	23,907,000
2026-03-27	2.100	2.120	2.060	2.070	2.070	6,122,000
2026-03-26	2.190	2.190	2.100	2.100	2.100	4,395,000
2026-03-25	2.180	2.200	2.160	2.180	2.180	2,987,000
2026-03-24	2.100	2.180	2.090	2.160	2.160	5,226,000
2026-03-23	2.180	2.180	2.030	2.050	2.050	12,188,000
2026-03-19	2.230	2.280	2.180	2.180	2.180	38,061,000
2026-03-18	2.210	2.240	2.200	2.230	2.230	5,609,000
2026-03-17	2.250	2.280	2.200	2.200	2.200	9,230,000
2026-03-16	2.290	2.290	2.230	2.230	2.230	18,127,000
2026-03-13	2.320	2.330	2.290	2.300	2.300	9,059,000
2026-03-12	2.370	2.370	2.310	2.310	2.310	7,236,000
2026-03-11	2.360	2.410	2.360	2.370	2.370	13,225,000
2026-03-10	2.350	2.410	2.340	2.360	2.360	13,929,000
2026-03-09	2.570	2.570	2.250	2.310	2.310	64,102,000
2026-03-06	2.580	2.610	2.530	2.590	2.590	10,068,000
2026-03-05	2.620	2.640	2.580	2.620	2.620	7,139,000
2026-03-04	2.740	2.740	2.550	2.560	2.560	22,786,000
2026-03-03	2.650	2.760	2.640	2.740	2.740	16,594,000
2026-03-02	2.650	2.700	2.630	2.650	2.650	14,336,000
2026-02-27	2.680	2.800	2.680	2.740	2.740	22,405,000
2026-02-26	2.600	2.680	2.600	2.670	2.670	16,368,000
2026-02-25	2.580	2.620	2.500	2.580	2.580	52,028,000
2026-02-24	2.640	2.680	2.590	2.590	2.590	32,613,000
2026-02-23	2.640	2.660	2.630	2.640	2.640	6,740,000
2026-02-20	2.680	2.680	2.640	2.640	2.640	5,609,000
2026-02-19	2.680	2.680	2.630	2.660	2.660	4,693,000
2026-02-18	2.630	2.690	2.610	2.650	2.650	9,226,000
2026-02-16	2.720	2.720	2.600	2.630	2.630	41,607,000
2026-02-13	2.790	2.800	2.690	2.710	2.710	25,248,000
2026-02-12	2.850	2.850	2.770	2.790	2.790	7,375,000
2026-02-11	2.780	2.880	2.780	2.830	2.830	15,671,000
2026-02-10	2.730	2.840	2.730	2.780	2.780	11,634,000
2026-02-09	2.740	2.790	2.720	2.730	2.730	10,296,000
2026-02-06	2.800	2.830	2.730	2.730	2.730	12,573,000
2026-02-05	2.780	2.880	2.780	2.790	2.790	25,138,000
2026-02-04	2.740	2.830	2.740	2.780	2.780	16,592,000
2026-02-03	2.720	2.770	2.700	2.750	2.750	7,704,000
2026-02-02	2.810	2.810	2.670	2.710	2.710	40,855,000
2026-01-30	2.840	2.880	2.780	2.860	2.860	28,978,000
2026-01-29	3.050	3.080	2.800	2.880	2.880	45,563,000
2026-01-28	2.850	3.060	2.750	3.010	3.010	83,829,000
2026-01-27	2.690	2.880	2.670	2.790	2.790	46,760,000
2026-01-26	2.680	2.710	2.660	2.660	2.660	8,716,000

← NewerPage 3 of 21 · 1,222 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.