Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 4.000 | 4.040 | 3.910 | 3.970 | 3.873 | 1,815,000 |
| 2025-01-28 | 3.990 | 4.020 | 3.880 | 4.000 | 3.902 | 6,269,000 |
| 2025-01-27 | 3.900 | 4.000 | 3.900 | 3.910 | 3.814 | 3,171,000 |
| 2025-01-24 | 3.820 | 3.850 | 3.730 | 3.820 | 3.727 | 5,023,000 |
| 2025-01-23 | 3.940 | 3.940 | 3.820 | 3.820 | 3.727 | 8,129,000 |
| 2025-01-22 | 3.990 | 4.010 | 3.910 | 3.940 | 3.844 | 14,528,000 |
| 2025-01-21 | 4.090 | 4.100 | 3.950 | 3.990 | 3.892 | 7,327,000 |
| 2025-01-20 | 4.070 | 4.130 | 4.000 | 4.070 | 3.970 | 4,899,000 |
| 2025-01-17 | 4.100 | 4.100 | 3.990 | 4.060 | 3.961 | 3,338,000 |
| 2025-01-16 | 3.930 | 4.190 | 3.930 | 4.000 | 3.902 | 20,530,000 |
| 2025-01-15 | 3.960 | 4.010 | 3.830 | 3.910 | 3.814 | 13,428,000 |
| 2025-01-14 | 4.070 | 4.140 | 3.950 | 3.950 | 3.853 | 21,521,000 |
| 2025-01-13 | 4.200 | 4.280 | 4.050 | 4.070 | 3.970 | 11,749,000 |
| 2025-01-10 | 4.330 | 4.340 | 4.130 | 4.190 | 4.087 | 15,237,000 |
| 2025-01-09 | 4.520 | 4.560 | 4.300 | 4.350 | 4.244 | 12,686,000 |
| 2025-01-08 | 4.680 | 4.680 | 4.480 | 4.510 | 4.400 | 9,482,000 |
| 2025-01-07 | 5.030 | 5.030 | 4.580 | 4.690 | 4.575 | 11,820,000 |
| 2025-01-06 | 4.890 | 5.050 | 4.890 | 4.920 | 4.800 | 6,877,000 |
| 2025-01-03 | 4.790 | 5.000 | 4.710 | 4.860 | 4.741 | 16,734,000 |
| 2025-01-02 | 4.670 | 4.840 | 4.620 | 4.690 | 4.575 | 7,414,000 |
| 2024-12-27 | 4.540 | 4.650 | 4.500 | 4.580 | 4.468 | 7,216,000 |
| 2024-12-26 | 4.510 | 4.630 | 4.460 | 4.500 | 4.390 | 4,764,000 |
| 2024-12-23 | 4.530 | 4.650 | 4.490 | 4.490 | 4.380 | 6,524,000 |
| 2024-12-20 | 4.570 | 4.570 | 4.460 | 4.520 | 4.409 | 4,084,000 |
| 2024-12-19 | 4.690 | 4.850 | 4.510 | 4.560 | 4.448 | 5,604,000 |
| 2024-12-18 | 4.730 | 4.820 | 4.660 | 4.720 | 4.605 | 5,726,000 |
| 2024-12-17 | 4.800 | 4.800 | 4.620 | 4.730 | 4.614 | 5,618,000 |
| 2024-12-16 | 5.000 | 5.050 | 4.720 | 4.730 | 4.614 | 9,426,000 |
| 2024-12-13 | 5.000 | 5.010 | 4.890 | 4.950 | 4.829 | 7,544,300 |
| 2024-12-12 | 5.350 | 5.350 | 5.010 | 5.010 | 4.887 | 9,247,700 |
| 2024-12-11 | 5.350 | 5.400 | 5.290 | 5.290 | 5.161 | 2,303,900 |
| 2024-12-10 | 5.510 | 5.510 | 5.280 | 5.350 | 5.219 | 6,102,100 |
| 2024-12-09 | 5.500 | 5.510 | 5.450 | 5.510 | 5.375 | 1,489,100 |
| 2024-12-06 | 5.570 | 5.610 | 5.450 | 5.480 | 5.346 | 6,114,100 |
| 2024-12-05 | 5.570 | 5.700 | 5.450 | 5.590 | 5.453 | 11,599,500 |
| 2024-12-04 | 5.600 | 5.600 | 5.420 | 5.510 | 5.375 | 4,831,400 |
| 2024-12-03 | 5.600 | 5.620 | 5.490 | 5.500 | 5.365 | 3,681,100 |
| 2024-12-02 | 5.500 | 5.750 | 5.460 | 5.600 | 5.463 | 9,165,000 |
| 2024-11-29 | 5.320 | 5.530 | 5.320 | 5.480 | 5.346 | 11,489,800 |
| 2024-11-28 | 5.450 | 5.560 | 5.270 | 5.300 | 5.170 | 6,443,800 |
| 2024-11-27 | 5.600 | 5.680 | 5.410 | 5.450 | 5.317 | 11,194,600 |
| 2024-11-26 | 5.700 | 5.770 | 5.600 | 5.600 | 5.463 | 9,932,700 |
| 2024-11-25 | 5.920 | 5.920 | 5.630 | 5.630 | 5.492 | 12,923,200 |
| 2024-11-22 | 5.750 | 5.950 | 5.620 | 5.810 | 5.668 | 12,748,900 |
| 2024-11-21 | 5.700 | 5.760 | 5.650 | 5.650 | 5.512 | 18,437,801 |
| 2024-11-20 | 5.980 | 6.080 | 5.630 | 5.650 | 5.512 | 16,811,301 |
| 2024-11-19 | 6.050 | 6.080 | 5.950 | 5.990 | 5.843 | 13,554,100 |
| 2024-11-18 | 6.160 | 6.200 | 6.000 | 6.050 | 5.902 | 12,009,600 |
| 2024-11-15 | 6.250 | 6.380 | 6.070 | 6.100 | 5.951 | 13,435,800 |
| 2024-11-14 | 6.870 | 6.870 | 6.040 | 6.120 | 5.970 | 13,966,700 |
| 2024-11-13 | 7.300 | 7.300 | 6.670 | 6.860 | 6.692 | 20,332,000 |
| 2024-11-12 | 7.660 | 7.660 | 7.400 | 7.400 | 7.219 | 4,655,600 |
| 2024-11-11 | 7.690 | 7.690 | 7.510 | 7.670 | 7.482 | 1,200,900 |
| 2024-11-08 | 7.700 | 7.700 | 7.460 | 7.670 | 7.482 | 795,500 |
| 2024-11-07 | 7.800 | 7.800 | 7.400 | 7.510 | 7.326 | 7,176,400 |
| 2024-11-06 | 7.700 | 7.860 | 7.700 | 7.770 | 7.580 | 2,165,700 |
| 2024-11-05 | 7.700 | 7.820 | 7.620 | 7.690 | 7.502 | 1,105,100 |
| 2024-11-04 | 7.700 | 7.860 | 7.600 | 7.700 | 7.512 | 3,537,100 |
| 2024-10-31 | 7.700 | 7.780 | 7.620 | 7.700 | 7.512 | 1,889,500 |
| 2024-10-30 | 7.700 | 7.760 | 7.650 | 7.700 | 7.512 | 1,858,400 |
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.