Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.520 | 3.550 | 3.330 | 3.350 | 3.350 | 10,006,000 |
| 2025-10-22 | 3.550 | 3.650 | 3.520 | 3.520 | 3.520 | 9,287,000 |
| 2025-10-21 | 3.710 | 3.790 | 3.540 | 3.600 | 3.600 | 6,894,000 |
| 2025-10-20 | 3.700 | 3.750 | 3.650 | 3.710 | 3.710 | 4,534,000 |
| 2025-10-17 | 3.790 | 3.790 | 3.670 | 3.690 | 3.690 | 5,264,000 |
| 2025-10-16 | 3.780 | 3.920 | 3.740 | 3.740 | 3.740 | 6,910,000 |
| 2025-10-15 | 3.850 | 3.860 | 3.700 | 3.780 | 3.780 | 5,326,000 |
| 2025-10-14 | 3.850 | 3.900 | 3.770 | 3.840 | 3.840 | 12,664,000 |
| 2025-10-13 | 3.750 | 3.850 | 3.630 | 3.850 | 3.850 | 7,674,000 |
| 2025-10-10 | 3.810 | 3.820 | 3.710 | 3.790 | 3.790 | 6,451,000 |
| 2025-10-09 | 3.870 | 4.020 | 3.770 | 3.810 | 3.810 | 17,756,000 |
| 2025-10-08 | 3.860 | 3.930 | 3.740 | 3.870 | 3.870 | 12,046,000 |
| 2025-10-07 | 4.060 | 4.060 | 3.870 | 3.870 | 3.870 | 11,606,000 |
| 2025-10-06 | 4.180 | 4.200 | 3.980 | 4.070 | 4.070 | 9,277,000 |
| 2025-10-03 | 4.250 | 4.250 | 4.120 | 4.120 | 4.120 | 6,005,000 |
| 2025-10-02 | 4.230 | 4.330 | 4.170 | 4.270 | 4.270 | 16,336,000 |
| 2025-10-01 | 4.140 | 4.340 | 4.020 | 4.300 | 4.300 | 26,639,000 |
| 2025-09-30 | 4.230 | 4.280 | 3.900 | 4.140 | 4.140 | 25,502,000 |
| 2025-09-29 | 4.130 | 4.260 | 4.010 | 4.220 | 4.220 | 33,581,000 |
| 2025-09-26 | 3.930 | 4.110 | 3.900 | 4.100 | 4.100 | 27,582,000 |
| 2025-09-25 | 3.770 | 3.910 | 3.750 | 3.910 | 3.910 | 36,750,000 |
| 2025-09-24 | 3.730 | 3.840 | 3.670 | 3.750 | 3.750 | 16,570,000 |
| 2025-09-23 | 3.780 | 3.900 | 3.700 | 3.750 | 3.750 | 23,575,000 |
| 2025-09-22 | 3.520 | 3.800 | 3.520 | 3.760 | 3.760 | 29,097,000 |
| 2025-09-19 | 3.490 | 3.640 | 3.440 | 3.520 | 3.520 | 37,020,000 |
| 2025-09-18 | 3.440 | 3.540 | 3.420 | 3.430 | 3.430 | 16,775,000 |
| 2025-09-17 | 3.500 | 3.550 | 3.360 | 3.410 | 3.410 | 16,705,000 |
| 2025-09-16 | 3.070 | 3.540 | 3.070 | 3.500 | 3.500 | 40,897,000 |
| 2025-09-15 | 3.020 | 3.060 | 2.960 | 3.060 | 3.060 | 15,397,000 |
| 2025-09-12 | 3.170 | 3.230 | 2.980 | 3.060 | 3.060 | 22,862,000 |
| 2025-09-11 | 3.240 | 3.330 | 3.150 | 3.160 | 3.160 | 11,840,000 |
| 2025-09-10 | 2.960 | 3.270 | 2.960 | 3.240 | 3.240 | 19,330,000 |
| 2025-09-09 | 2.950 | 3.030 | 2.910 | 2.960 | 2.960 | 11,062,000 |
| 2025-09-08 | 2.990 | 3.070 | 2.910 | 2.930 | 2.930 | 20,499,000 |
| 2025-09-05 | 3.030 | 3.060 | 2.970 | 3.010 | 3.010 | 25,157,000 |
| 2025-09-04 | 3.050 | 3.110 | 3.030 | 3.040 | 3.040 | 7,776,000 |
| 2025-09-03 | 3.130 | 3.150 | 3.010 | 3.050 | 3.050 | 15,336,000 |
| 2025-09-02 | 3.210 | 3.260 | 3.140 | 3.140 | 3.140 | 5,601,000 |
| 2025-09-01 | 3.120 | 3.260 | 3.120 | 3.240 | 3.240 | 5,469,000 |
| 2025-08-29 | 3.180 | 3.220 | 3.030 | 3.100 | 3.100 | 11,393,000 |
| 2025-08-28 | 3.450 | 3.450 | 3.100 | 3.150 | 3.150 | 36,477,000 |
| 2025-08-27 | 3.370 | 3.450 | 3.350 | 3.400 | 3.400 | 5,303,000 |
| 2025-08-26 | 3.530 | 3.530 | 3.250 | 3.340 | 3.340 | 43,182,000 |
| 2025-08-22 | 3.670 | 3.670 | 3.460 | 3.570 | 3.570 | 9,145,000 |
| 2025-08-20 | 3.740 | 3.760 | 3.600 | 3.650 | 3.650 | 32,895,000 |
| 2025-08-19 | 3.690 | 3.800 | 3.690 | 3.730 | 3.730 | 45,237,000 |
| 2025-08-18 | 3.720 | 3.860 | 3.630 | 3.660 | 3.660 | 51,225,000 |
| 2025-08-15 | 3.260 | 3.600 | 3.220 | 3.600 | 3.600 | 138,650,000 |
| 2025-08-14 | 3.350 | 3.530 | 3.250 | 3.300 | 3.300 | 55,608,000 |
| 2025-08-13 | 3.520 | 3.550 | 3.280 | 3.290 | 3.290 | 100,765,000 |
| 2025-08-12 | 3.660 | 3.770 | 3.570 | 3.600 | 3.600 | 30,188,000 |
| 2025-08-11 | 3.660 | 3.920 | 3.650 | 3.650 | 3.650 | 46,059,000 |
| 2025-08-08 | 3.880 | 3.930 | 3.700 | 3.740 | 3.740 | 19,804,000 |
| 2025-08-07 | 3.940 | 3.940 | 3.740 | 3.840 | 3.840 | 18,651,000 |
| 2025-08-06 | 4.000 | 4.010 | 3.910 | 3.910 | 3.910 | 9,936,000 |
| 2025-08-05 | 4.010 | 4.060 | 4.000 | 4.000 | 4.000 | 6,463,000 |
| 2025-08-04 | 4.100 | 4.100 | 3.970 | 3.990 | 3.990 | 13,547,000 |
| 2025-08-01 | 4.060 | 4.160 | 3.970 | 4.100 | 4.100 | 9,411,000 |
| 2025-07-31 | 4.100 | 4.100 | 3.950 | 4.060 | 4.060 | 28,252,000 |
| 2025-07-30 | 4.200 | 4.220 | 4.030 | 4.100 | 4.100 | 13,306,000 |
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.