Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.700 | 4.800 | 4.040 | 4.150 | 4.150 | 65,856,000 |
| 2025-07-28 | 4.500 | 4.820 | 4.450 | 4.560 | 4.560 | 50,342,000 |
| 2025-07-25 | 4.500 | 4.570 | 4.270 | 4.440 | 4.440 | 15,947,000 |
| 2025-07-24 | 4.620 | 4.730 | 4.480 | 4.500 | 4.500 | 16,850,000 |
| 2025-07-23 | 4.310 | 4.680 | 4.310 | 4.620 | 4.620 | 31,217,000 |
| 2025-07-22 | 4.300 | 4.340 | 4.230 | 4.310 | 4.310 | 3,815,000 |
| 2025-07-21 | 4.400 | 4.500 | 4.270 | 4.300 | 4.300 | 12,558,000 |
| 2025-07-18 | 4.030 | 4.530 | 3.930 | 4.450 | 4.450 | 47,365,000 |
| 2025-07-17 | 4.300 | 4.300 | 3.880 | 4.030 | 4.030 | 45,958,000 |
| 2025-07-16 | 4.490 | 4.490 | 4.220 | 4.270 | 4.270 | 23,499,000 |
| 2025-07-15 | 4.520 | 4.580 | 4.420 | 4.500 | 4.500 | 10,124,000 |
| 2025-07-14 | 4.770 | 4.780 | 4.410 | 4.520 | 4.520 | 20,333,000 |
| 2025-07-11 | 4.700 | 4.800 | 4.500 | 4.750 | 4.750 | 25,660,000 |
| 2025-07-10 | 4.810 | 4.860 | 4.590 | 4.670 | 4.670 | 35,138,000 |
| 2025-07-09 | 4.550 | 4.810 | 4.550 | 4.760 | 4.760 | 34,782,000 |
| 2025-07-08 | 4.340 | 4.550 | 4.200 | 4.500 | 4.500 | 27,162,000 |
| 2025-07-07 | 4.200 | 4.560 | 4.020 | 4.390 | 4.390 | 52,224,000 |
| 2025-07-04 | 4.690 | 4.690 | 4.290 | 4.290 | 4.290 | 56,520,000 |
| 2025-07-03 | 4.940 | 5.090 | 4.390 | 4.700 | 4.700 | 105,398,000 |
| 2025-07-02 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 50,956,801 |
| 2025-07-01 | 5.080 | 5.130 | 4.860 | 5.080 | 5.080 | 99,856,000 |
| 2025-06-30 | 5.230 | 5.230 | 5.110 | 5.110 | 5.110 | 28,664,900 |
| 2025-06-27 | 5.200 | 5.310 | 5.160 | 5.180 | 5.180 | 54,182,898 |
| 2025-06-26 | 5.360 | 5.360 | 5.080 | 5.130 | 5.130 | 90,691,508 |
| 2025-06-25 | 5.670 | 5.730 | 5.440 | 5.440 | 5.440 | 48,209,102 |
| 2025-06-24 | 5.340 | 5.590 | 5.340 | 5.540 | 5.540 | 49,333,699 |
| 2025-06-23 | 5.240 | 5.300 | 5.100 | 5.200 | 5.200 | 83,784,305 |
| 2025-06-20 | 5.730 | 5.740 | 5.250 | 5.340 | 5.340 | 155,885,906 |
| 2025-06-19 | 5.650 | 5.720 | 5.360 | 5.610 | 5.610 | 81,565,906 |
| 2025-06-18 | 5.880 | 5.920 | 5.550 | 5.600 | 5.600 | 65,860,203 |
| 2025-06-17 | 6.050 | 6.160 | 5.870 | 5.880 | 5.880 | 59,363,199 |
| 2025-06-16 | 6.100 | 6.310 | 5.970 | 6.020 | 6.020 | 82,236,000 |
| 2025-06-13 | 5.800 | 6.190 | 5.680 | 6.180 | 6.180 | 105,229,508 |
| 2025-06-11 | 5.550 | 6.040 | 5.430 | 5.750 | 5.750 | 154,239,500 |
| 2025-06-10 | 6.060 | 6.530 | 5.680 | 5.690 | 5.690 | 279,822,406 |
| 2025-06-09 | 5.180 | 5.950 | 5.130 | 5.920 | 5.920 | 162,760,500 |
| 2025-06-05 | 5.110 | 5.290 | 4.970 | 5.000 | 5.000 | 80,462,492 |
| 2025-06-04 | 5.050 | 5.200 | 4.970 | 5.050 | 5.050 | 95,058,000 |
| 2025-06-03 | 4.460 | 4.950 | 4.450 | 4.940 | 4.940 | 115,374,000 |
| 2025-06-02 | 4.370 | 4.450 | 4.230 | 4.400 | 4.400 | 78,566,000 |
| 2025-05-30 | 4.530 | 4.570 | 4.180 | 4.180 | 4.180 | 226,899,016 |
| 2025-05-29 | 4.670 | 4.750 | 4.500 | 4.510 | 4.510 | 40,331,000 |
| 2025-05-28 | 4.700 | 4.950 | 4.640 | 4.650 | 4.650 | 81,409,000 |
| 2025-05-27 | 4.050 | 4.600 | 4.040 | 4.600 | 4.600 | 76,620,000 |
| 2025-05-26 | 4.050 | 4.080 | 3.990 | 4.040 | 4.040 | 12,988,000 |
| 2025-05-23 | 3.990 | 4.050 | 3.990 | 4.030 | 4.030 | 12,960,000 |
| 2025-05-22 | 4.010 | 4.050 | 3.970 | 3.990 | 3.990 | 14,393,000 |
| 2025-05-21 | 4.000 | 4.060 | 3.990 | 4.000 | 4.000 | 12,676,000 |
| 2025-05-20 | 4.100 | 4.130 | 3.980 | 3.990 | 3.990 | 37,549,000 |
| 2025-05-19 | 4.030 | 4.170 | 3.980 | 4.070 | 4.070 | 37,569,000 |
| 2025-05-16 | 4.030 | 4.080 | 4.000 | 4.020 | 4.020 | 12,735,000 |
| 2025-05-15 | 4.030 | 4.100 | 3.890 | 4.020 | 4.020 | 79,626,000 |
| 2025-05-14 | 3.970 | 4.180 | 3.930 | 4.000 | 4.000 | 98,956,000 |
| 2025-05-13 | 4.170 | 4.250 | 4.050 | 4.120 | 4.120 | 34,931,000 |
| 2025-05-09 | 4.100 | 4.300 | 4.090 | 4.120 | 4.120 | 77,308,000 |
| 2025-05-08 | 4.030 | 4.200 | 3.930 | 4.090 | 4.090 | 55,632,000 |
| 2025-05-07 | 4.210 | 4.260 | 3.970 | 4.000 | 4.000 | 88,292,000 |
| 2025-05-06 | 3.890 | 4.290 | 3.880 | 4.190 | 4.190 | 173,611,016 |
| 2025-05-05 | 3.530 | 3.890 | 3.470 | 3.810 | 3.810 | 127,786,000 |
| 2025-05-02 | 3.470 | 3.560 | 3.440 | 3.470 | 3.470 | 76,961,000 |
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.