Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.450 | 3.600 | 3.350 | 3.410 | 3.410 | 77,399,000 |
| 2025-04-29 | 3.640 | 3.660 | 3.380 | 3.400 | 3.400 | 62,639,000 |
| 2025-04-28 | 3.390 | 3.850 | 3.370 | 3.540 | 3.540 | 151,528,000 |
| 2025-04-25 | 2.750 | 3.400 | 2.750 | 3.210 | 3.210 | 169,140,000 |
| 2025-04-24 | 2.790 | 2.840 | 2.670 | 2.700 | 2.700 | 13,660,000 |
| 2025-04-23 | 2.760 | 2.800 | 2.710 | 2.790 | 2.790 | 3,964,000 |
| 2025-04-22 | 2.750 | 2.780 | 2.680 | 2.750 | 2.750 | 6,067,000 |
| 2025-04-21 | 2.860 | 2.870 | 2.720 | 2.750 | 2.750 | 12,628,000 |
| 2025-04-16 | 2.920 | 2.980 | 2.810 | 2.830 | 2.830 | 12,265,000 |
| 2025-04-15 | 2.960 | 3.080 | 2.880 | 2.900 | 2.900 | 58,637,000 |
| 2025-04-14 | 2.800 | 3.000 | 2.800 | 2.950 | 2.950 | 13,290,000 |
| 2025-04-11 | 2.730 | 2.850 | 2.680 | 2.800 | 2.800 | 9,614,000 |
| 2025-04-10 | 2.770 | 2.840 | 2.720 | 2.740 | 2.740 | 8,663,000 |
| 2025-04-08 | 2.640 | 2.750 | 2.640 | 2.690 | 2.690 | 6,819,000 |
| 2025-04-07 | 2.840 | 2.840 | 2.600 | 2.620 | 2.620 | 18,138,000 |
| 2025-04-04 | 2.920 | 2.970 | 2.860 | 2.870 | 2.870 | 11,883,000 |
| 2025-04-03 | 2.980 | 3.010 | 2.910 | 2.950 | 2.950 | 6,187,000 |
| 2025-04-02 | 2.970 | 3.050 | 2.950 | 2.990 | 2.990 | 6,104,000 |
| 2025-03-31 | 3.150 | 3.150 | 2.920 | 2.920 | 2.920 | 13,827,000 |
| 2025-03-28 | 3.010 | 3.130 | 2.970 | 3.080 | 3.080 | 13,469,000 |
| 2025-03-27 | 3.190 | 3.190 | 2.870 | 2.910 | 2.910 | 32,643,000 |
| 2025-03-26 | 3.240 | 3.270 | 3.050 | 3.070 | 3.070 | 25,948,000 |
| 2025-03-25 | 3.320 | 3.360 | 3.220 | 3.290 | 3.290 | 10,257,000 |
| 2025-03-24 | 3.460 | 3.520 | 3.340 | 3.350 | 3.350 | 8,094,000 |
| 2025-03-21 | 3.600 | 3.600 | 3.460 | 3.460 | 3.375 | 11,096,000 |
| 2025-03-20 | 3.600 | 3.650 | 3.550 | 3.570 | 3.483 | 5,108,000 |
| 2025-03-19 | 3.440 | 3.640 | 3.440 | 3.600 | 3.512 | 10,758,000 |
| 2025-03-18 | 3.540 | 3.600 | 3.430 | 3.440 | 3.356 | 10,958,000 |
| 2025-03-17 | 3.700 | 3.780 | 3.470 | 3.530 | 3.444 | 17,384,000 |
| 2025-03-14 | 3.500 | 3.720 | 3.480 | 3.660 | 3.570 | 22,578,000 |
| 2025-03-13 | 3.410 | 3.530 | 3.370 | 3.460 | 3.375 | 17,061,000 |
| 2025-03-12 | 3.700 | 3.720 | 3.370 | 3.410 | 3.327 | 22,789,000 |
| 2025-03-11 | 3.790 | 3.980 | 3.520 | 3.570 | 3.483 | 24,394,000 |
| 2025-03-10 | 3.390 | 3.880 | 3.340 | 3.780 | 3.688 | 18,636,000 |
| 2025-03-07 | 3.400 | 3.400 | 3.290 | 3.300 | 3.219 | 12,791,000 |
| 2025-03-06 | 3.390 | 3.480 | 3.300 | 3.370 | 3.288 | 6,989,000 |
| 2025-03-05 | 3.320 | 3.470 | 3.260 | 3.310 | 3.229 | 19,202,000 |
| 2025-03-04 | 3.390 | 3.400 | 3.250 | 3.320 | 3.239 | 6,617,000 |
| 2025-03-03 | 3.250 | 3.450 | 3.220 | 3.370 | 3.288 | 11,532,000 |
| 2025-02-28 | 3.510 | 3.510 | 3.130 | 3.190 | 3.112 | 30,710,000 |
| 2025-02-27 | 3.600 | 3.600 | 3.440 | 3.500 | 3.414 | 4,154,000 |
| 2025-02-26 | 3.560 | 3.600 | 3.370 | 3.600 | 3.512 | 11,940,000 |
| 2025-02-25 | 3.600 | 3.600 | 3.460 | 3.500 | 3.414 | 8,758,000 |
| 2025-02-24 | 3.600 | 3.640 | 3.540 | 3.580 | 3.492 | 4,152,000 |
| 2025-02-21 | 3.650 | 3.700 | 3.550 | 3.550 | 3.463 | 5,365,000 |
| 2025-02-20 | 3.580 | 3.740 | 3.530 | 3.590 | 3.502 | 7,601,000 |
| 2025-02-19 | 3.600 | 3.710 | 3.560 | 3.590 | 3.502 | 7,454,000 |
| 2025-02-18 | 3.600 | 3.700 | 3.570 | 3.590 | 3.502 | 2,430,000 |
| 2025-02-17 | 3.650 | 3.650 | 3.500 | 3.600 | 3.512 | 6,830,000 |
| 2025-02-14 | 3.560 | 3.690 | 3.530 | 3.590 | 3.502 | 7,398,000 |
| 2025-02-13 | 3.730 | 3.730 | 3.500 | 3.600 | 3.512 | 9,442,000 |
| 2025-02-12 | 3.780 | 3.800 | 3.680 | 3.700 | 3.609 | 5,155,000 |
| 2025-02-11 | 3.910 | 3.940 | 3.760 | 3.780 | 3.688 | 3,683,000 |
| 2025-02-10 | 4.020 | 4.030 | 3.870 | 3.870 | 3.775 | 3,656,000 |
| 2025-02-07 | 4.090 | 4.090 | 3.930 | 3.930 | 3.834 | 5,384,000 |
| 2025-02-06 | 3.800 | 4.100 | 3.780 | 4.100 | 4.000 | 6,834,000 |
| 2025-02-05 | 3.800 | 3.910 | 3.780 | 3.810 | 3.717 | 4,211,000 |
| 2025-02-04 | 3.800 | 3.840 | 3.730 | 3.750 | 3.658 | 4,300,000 |
| 2025-02-03 | 3.610 | 3.880 | 3.500 | 3.700 | 3.609 | 14,961,000 |
| 2025-01-31 | 3.980 | 3.980 | 3.430 | 3.430 | 3.346 | 17,981,000 |
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.