Bloomberry Resorts Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	2.090	2.110	2.070	2.090	2.090	2,987,000
2026-09-16	2.170	2.180	2.050	2.100	2.100	10,231,000
2026-09-15	2.200	2.250	2.150	2.170	2.170	3,917,000
2026-09-14	2.220	2.240	2.180	2.200	2.200	6,005,000
2026-09-11	2.240	2.300	2.200	2.230	2.230	7,871,000
2026-09-10	2.300	2.320	2.220	2.240	2.240	8,666,000
2026-09-09	2.350	2.350	2.280	2.290	2.290	10,847,000
2026-09-08	2.330	2.410	2.310	2.340	2.340	17,604,000
2026-09-07	2.310	2.360	2.260	2.310	2.310	8,143,000
2026-09-04	2.310	2.320	2.240	2.290	2.290	7,470,000
2026-09-03	2.360	2.360	2.300	2.310	2.310	3,689,000
2026-09-02	2.400	2.410	2.310	2.340	2.340	7,547,000
2026-09-01	2.300	2.430	2.300	2.380	2.380	14,200,000
2026-08-28	2.400	2.420	2.270	2.290	2.290	15,744,000
2026-08-27	2.430	2.500	2.360	2.400	2.400	12,275,000
2026-08-26	2.470	2.530	2.410	2.430	2.430	10,651,000
2026-08-25	2.440	2.520	2.360	2.470	2.470	18,577,000
2026-08-24	2.520	2.640	2.380	2.400	2.400	30,055,000
2026-08-20	2.600	2.600	2.500	2.540	2.540	20,352,000
2026-08-19	2.390	2.650	2.300	2.590	2.590	51,003,000
2026-08-18	2.320	2.490	2.300	2.380	2.380	28,454,000
2026-08-17	2.380	2.420	2.290	2.320	2.320	19,150,000
2026-08-14	2.070	2.440	2.050	2.380	2.380	50,841,000
2026-08-13	2.120	2.120	2.060	2.070	2.070	5,032,000
2026-08-12	2.070	2.120	2.040	2.120	2.120	6,462,000
2026-08-11	2.030	2.070	2.020	2.060	2.060	2,814,000
2026-08-10	2.030	2.070	2.010	2.040	2.040	4,664,000
2026-08-07	1.990	2.050	1.950	2.030	2.030	11,235,000
2026-08-06	2.040	2.040	1.980	1.980	1.980	11,523,000
2026-08-05	2.100	2.120	2.030	2.040	2.040	12,530,000
2026-08-04	2.070	2.150	2.070	2.120	2.120	7,361,000
2026-08-03	2.130	2.130	2.060	2.070	2.070	6,869,000
2026-07-31	2.150	2.170	2.120	2.130	2.130	3,626,000
2026-07-30	2.180	2.180	2.110	2.150	2.150	8,939,000
2026-07-29	2.200	2.270	2.170	2.180	2.180	12,330,000
2026-07-28	2.250	2.250	2.170	2.190	2.190	4,338,000
2026-07-27	2.160	2.250	2.120	2.220	2.220	13,335,000
2026-07-24	2.120	2.200	2.100	2.160	2.160	8,599,000
2026-07-23	2.150	2.150	2.080	2.120	2.120	8,670,000

Page 1 of 3 · 125 trading daysOlder →

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.