Bloomberry Resorts Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 2,051,000 |
| 2026-10-15 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 3,309,000 |
| 2026-10-14 | 1.930 | 1.960 | 1.880 | 1.910 | 1.910 | 9,367,000 |
| 2026-10-13 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 4,296,000 |
| 2026-10-12 | 2.010 | 2.060 | 1.990 | 1.990 | 1.990 | 5,024,000 |
| 2026-10-09 | 1.940 | 2.050 | 1.940 | 2.010 | 2.010 | 11,101,000 |
| 2026-10-08 | 1.920 | 1.960 | 1.920 | 1.920 | 1.920 | 4,488,000 |
| 2026-10-07 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 1,888,000 |
| 2026-10-06 | 1.960 | 1.970 | 1.920 | 1.920 | 1.920 | 4,454,000 |
| 2026-10-05 | 2.000 | 2.020 | 1.950 | 1.950 | 1.950 | 7,392,000 |
| 2026-10-02 | 1.980 | 2.040 | 1.970 | 2.000 | 2.000 | 3,923,000 |
| 2026-10-01 | 2.010 | 2.040 | 1.980 | 1.980 | 1.980 | 4,495,000 |
| 2026-09-30 | 1.990 | 2.030 | 1.970 | 2.010 | 2.010 | 15,197,000 |
| 2026-09-29 | 1.990 | 2.000 | 1.950 | 1.990 | 1.990 | 3,291,000 |
| 2026-09-28 | 1.960 | 2.000 | 1.900 | 1.990 | 1.990 | 8,042,000 |
| 2026-09-25 | 1.930 | 2.000 | 1.920 | 1.930 | 1.930 | 8,091,000 |
| 2026-09-24 | 1.920 | 1.950 | 1.910 | 1.950 | 1.950 | 5,586,000 |
| 2026-09-23 | 1.970 | 1.980 | 1.900 | 1.920 | 1.920 | 17,668,000 |
| 2026-09-22 | 2.020 | 2.050 | 1.950 | 1.970 | 1.970 | 14,417,000 |
| 2026-09-21 | 2.000 | 2.040 | 1.950 | 2.020 | 2.020 | 17,228,000 |
| 2026-09-18 | 2.020 | 2.060 | 1.940 | 1.940 | 1.940 | 120,062,000 |
Page 1 of 1 · 21 trading days
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.