Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.710 | 7.940 | 7.660 | 7.690 | 7.502 | 4,099,400 |
| 2024-10-28 | 7.740 | 7.840 | 7.670 | 7.700 | 7.512 | 1,751,800 |
| 2024-10-25 | 7.610 | 7.780 | 7.590 | 7.760 | 7.570 | 1,030,600 |
| 2024-10-24 | 7.750 | 7.750 | 7.560 | 7.660 | 7.473 | 4,619,500 |
| 2024-10-23 | 7.840 | 7.840 | 7.660 | 7.700 | 7.512 | 8,763,300 |
| 2024-10-22 | 7.780 | 7.940 | 7.770 | 7.840 | 7.648 | 2,609,700 |
| 2024-10-21 | 7.920 | 7.920 | 7.740 | 7.780 | 7.590 | 2,083,400 |
| 2024-10-18 | 7.840 | 7.940 | 7.780 | 7.900 | 7.707 | 10,905,200 |
| 2024-10-17 | 7.880 | 7.930 | 7.750 | 7.770 | 7.580 | 5,166,800 |
| 2024-10-16 | 7.890 | 7.980 | 7.800 | 7.880 | 7.687 | 4,434,400 |
| 2024-10-15 | 7.960 | 8.100 | 7.800 | 7.890 | 7.697 | 4,183,400 |
| 2024-10-14 | 7.800 | 8.030 | 7.750 | 7.960 | 7.765 | 4,700,300 |
| 2024-10-11 | 7.850 | 7.900 | 7.760 | 7.790 | 7.599 | 7,023,300 |
| 2024-10-10 | 8.200 | 8.200 | 7.780 | 7.850 | 7.658 | 16,909,301 |
| 2024-10-09 | 8.340 | 8.380 | 8.080 | 8.090 | 7.892 | 5,896,500 |
| 2024-10-08 | 8.250 | 8.350 | 8.150 | 8.250 | 8.048 | 5,900,200 |
| 2024-10-07 | 8.070 | 8.340 | 8.070 | 8.210 | 8.009 | 4,605,400 |
| 2024-10-04 | 8.080 | 8.140 | 8.040 | 8.050 | 7.853 | 3,552,600 |
| 2024-10-03 | 8.150 | 8.150 | 8.010 | 8.060 | 7.863 | 4,815,800 |
| 2024-10-02 | 8.100 | 8.200 | 8.020 | 8.030 | 7.833 | 4,395,800 |
| 2024-10-01 | 8.100 | 8.240 | 8.100 | 8.130 | 7.931 | 1,372,600 |
| 2024-09-30 | 8.300 | 8.300 | 8.090 | 8.090 | 7.892 | 5,498,700 |
| 2024-09-27 | 8.450 | 8.450 | 8.250 | 8.320 | 8.116 | 2,789,100 |
| 2024-09-26 | 8.050 | 8.340 | 8.050 | 8.300 | 8.097 | 3,678,200 |
| 2024-09-25 | 8.340 | 8.500 | 8.030 | 8.070 | 7.872 | 10,070,700 |
| 2024-09-24 | 8.580 | 8.620 | 8.260 | 8.300 | 8.097 | 7,258,500 |
| 2024-09-23 | 8.600 | 8.650 | 8.450 | 8.550 | 8.341 | 4,259,900 |
| 2024-09-20 | 8.510 | 8.660 | 8.430 | 8.430 | 8.224 | 6,875,700 |
| 2024-09-19 | 8.590 | 8.680 | 8.500 | 8.500 | 8.292 | 8,492,300 |
| 2024-09-18 | 8.590 | 8.770 | 8.590 | 8.590 | 8.380 | 6,683,000 |
| 2024-09-17 | 8.590 | 8.590 | 8.380 | 8.500 | 8.292 | 7,091,900 |
| 2024-09-16 | 8.450 | 8.620 | 8.390 | 8.600 | 8.390 | 7,592,800 |
| 2024-09-13 | 8.300 | 8.500 | 8.300 | 8.350 | 8.146 | 13,242,100 |
| 2024-09-12 | 7.980 | 8.240 | 7.900 | 8.210 | 8.009 | 18,612,100 |
| 2024-09-11 | 7.720 | 8.000 | 7.720 | 7.970 | 7.775 | 6,668,200 |
| 2024-09-10 | 7.700 | 7.820 | 7.680 | 7.700 | 7.512 | 8,856,900 |
| 2024-09-09 | 7.680 | 7.740 | 7.540 | 7.610 | 7.424 | 6,062,800 |
| 2024-09-06 | 7.870 | 7.900 | 7.710 | 7.710 | 7.521 | 5,643,000 |
| 2024-09-05 | 7.710 | 7.910 | 7.680 | 7.820 | 7.629 | 1,188,600 |
| 2024-09-04 | 7.750 | 7.750 | 7.590 | 7.650 | 7.463 | 6,773,300 |
| 2024-09-03 | 7.950 | 7.950 | 7.700 | 7.750 | 7.560 | 6,632,000 |
| 2024-09-02 | 8.000 | 8.050 | 7.900 | 7.960 | 7.765 | 6,481,100 |
| 2024-08-30 | 7.770 | 7.870 | 7.530 | 7.870 | 7.677 | 44,030,199 |
| 2024-08-29 | 7.720 | 7.860 | 7.560 | 7.700 | 7.512 | 6,845,500 |
| 2024-08-28 | 7.930 | 8.120 | 7.710 | 7.710 | 7.521 | 6,748,200 |
| 2024-08-27 | 7.810 | 8.000 | 7.800 | 7.800 | 7.609 | 6,886,100 |
| 2024-08-22 | 7.980 | 8.000 | 7.700 | 7.700 | 7.512 | 5,488,300 |
| 2024-08-21 | 7.900 | 8.100 | 7.900 | 7.950 | 7.755 | 5,668,600 |
| 2024-08-20 | 7.770 | 8.040 | 7.770 | 7.900 | 7.707 | 8,923,500 |
| 2024-08-19 | 7.320 | 7.720 | 7.300 | 7.700 | 7.512 | 12,141,900 |
| 2024-08-16 | 7.510 | 7.650 | 7.300 | 7.300 | 7.121 | 22,005,699 |
| 2024-08-15 | 7.310 | 7.560 | 7.190 | 7.480 | 7.297 | 13,404,500 |
| 2024-08-14 | 7.670 | 7.680 | 7.160 | 7.250 | 7.073 | 37,044,699 |
| 2024-08-13 | 7.970 | 7.970 | 7.640 | 7.700 | 7.512 | 12,776,300 |
| 2024-08-12 | 8.100 | 8.180 | 7.960 | 7.980 | 7.785 | 17,624,400 |
| 2024-08-09 | 7.920 | 8.140 | 7.800 | 7.900 | 7.707 | 81,463,297 |
| 2024-08-08 | 7.860 | 7.990 | 7.860 | 7.890 | 7.697 | 1,939,800 |
| 2024-08-07 | 7.900 | 7.990 | 7.850 | 7.880 | 7.687 | 5,073,100 |
| 2024-08-06 | 8.000 | 8.100 | 7.850 | 7.900 | 7.707 | 9,391,900 |
| 2024-08-05 | 8.120 | 8.150 | 7.930 | 8.000 | 7.804 | 4,752,100 |
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.