Bloomberry Resorts Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.690	2.760	2.630	2.700	2.700	23,723,000
2026-01-22	2.640	2.710	2.630	2.680	2.680	14,400,000
2026-01-21	2.660	2.710	2.590	2.630	2.630	31,968,000
2026-01-20	2.780	2.780	2.550	2.600	2.600	115,123,000
2026-01-19	2.870	2.950	2.730	2.750	2.750	84,825,000
2026-01-16	2.600	2.910	2.580	2.800	2.800	202,986,000
2026-01-15	2.640	2.650	2.570	2.580	2.580	43,487,000
2026-01-14	2.630	2.670	2.620	2.630	2.630	17,865,000
2026-01-13	2.640	2.670	2.610	2.630	2.630	6,508,000
2026-01-12	2.620	2.680	2.600	2.640	2.640	6,194,000
2026-01-09	2.750	2.760	2.600	2.600	2.600	24,603,000
2026-01-08	2.780	2.810	2.740	2.740	2.740	15,254,000
2026-01-07	2.780	2.830	2.760	2.780	2.780	25,090,000
2026-01-06	2.720	2.810	2.720	2.760	2.760	22,040,000
2026-01-05	2.600	2.770	2.600	2.700	2.700	23,662,000
2026-01-02	2.560	2.640	2.560	2.590	2.590	5,015,000
2025-12-29	2.580	2.580	2.540	2.540	2.540	6,566,000
2025-12-26	2.520	2.570	2.520	2.540	2.540	1,496,000
2025-12-23	2.560	2.570	2.530	2.530	2.530	3,432,000
2025-12-22	2.570	2.580	2.510	2.550	2.550	15,368,000
2025-12-19	2.570	2.590	2.570	2.570	2.570	6,777,000
2025-12-18	2.630	2.630	2.580	2.580	2.580	23,691,000
2025-12-17	2.670	2.670	2.640	2.640	2.640	7,555,000
2025-12-16	2.700	2.720	2.650	2.670	2.670	4,885,000
2025-12-15	2.700	2.770	2.670	2.670	2.670	14,681,000
2025-12-12	2.600	2.770	2.570	2.690	2.690	12,994,000
2025-12-11	2.620	2.670	2.590	2.600	2.600	12,832,000
2025-12-10	2.730	2.740	2.620	2.620	2.620	6,304,000
2025-12-09	2.780	2.780	2.700	2.700	2.700	8,232,000
2025-12-05	2.780	2.800	2.730	2.760	2.760	12,147,000
2025-12-04	2.760	2.800	2.730	2.770	2.770	26,948,000
2025-12-03	2.880	2.890	2.730	2.730	2.730	7,845,000
2025-12-02	2.870	2.890	2.820	2.850	2.850	1,599,000
2025-12-01	2.850	2.920	2.820	2.870	2.870	4,464,000
2025-11-28	2.790	2.950	2.760	2.850	2.850	12,013,000
2025-11-27	2.900	2.900	2.770	2.780	2.780	5,344,000
2025-11-26	2.900	2.920	2.830	2.880	2.880	3,365,000
2025-11-25	2.840	2.940	2.810	2.900	2.900	17,352,000
2025-11-24	2.840	2.840	2.790	2.810	2.810	5,204,000
2025-11-21	2.860	2.860	2.770	2.810	2.810	14,759,000
2025-11-20	2.780	2.870	2.720	2.820	2.820	7,493,000
2025-11-19	2.740	2.800	2.700	2.790	2.790	9,917,000
2025-11-18	2.760	2.820	2.700	2.730	2.730	5,873,000
2025-11-17	2.700	2.830	2.630	2.760	2.760	16,400,000
2025-11-14	2.950	2.950	2.610	2.700	2.700	24,256,000
2025-11-13	3.010	3.010	2.900	2.950	2.950	6,220,000
2025-11-12	3.020	3.120	2.970	3.000	3.000	9,290,000
2025-11-11	3.080	3.160	3.000	3.010	3.010	11,420,000
2025-11-10	3.160	3.220	3.080	3.080	3.080	3,727,000
2025-11-07	3.200	3.240	3.070	3.160	3.160	5,237,000
2025-11-06	3.180	3.280	3.180	3.190	3.190	4,034,000
2025-11-05	3.300	3.300	3.150	3.160	3.160	3,301,000
2025-11-04	3.140	3.400	3.140	3.290	3.290	7,588,000
2025-11-03	3.200	3.210	3.120	3.140	3.140	3,425,000
2025-10-30	3.100	3.260	3.080	3.200	3.200	7,826,000
2025-10-29	3.080	3.200	3.080	3.140	3.140	3,071,000
2025-10-28	3.160	3.170	3.080	3.080	3.080	4,663,000
2025-10-27	3.280	3.320	3.060	3.170	3.170	6,468,000
2025-10-24	3.370	3.420	3.240	3.260	3.260	5,823,000
2025-10-23	3.520	3.550	3.330	3.350	3.350	10,006,000

← NewerPage 4 of 21 · 1,224 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.