Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines
· Delayed Price · Currency is PHP 2.620
+0.060 (2.34%)
At close: Mar 5, 2026
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.58 | 2.59 | 2.53 | 2.57 | - | -1.91% | 2,048,000 |
| Mar 5, 2026 | 2.62 | 2.64 | 2.58 | 2.62 | 2.62 | 2.34% | 7,139,000 |
| Mar 4, 2026 | 2.74 | 2.74 | 2.55 | 2.56 | 2.56 | -6.57% | 22,786,000 |
| Mar 3, 2026 | 2.65 | 2.76 | 2.64 | 2.74 | 2.74 | 3.40% | 16,594,000 |
| Mar 2, 2026 | 2.65 | 2.70 | 2.63 | 2.65 | 2.65 | -3.28% | 14,336,000 |
| Feb 27, 2026 | 2.68 | 2.80 | 2.68 | 2.74 | 2.74 | 2.62% | 22,405,000 |
| Feb 26, 2026 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | 3.49% | 16,368,000 |
| Feb 25, 2026 | 2.58 | 2.62 | 2.50 | 2.58 | 2.58 | -0.39% | 52,028,000 |
| Feb 24, 2026 | 2.64 | 2.68 | 2.59 | 2.59 | 2.59 | -1.89% | 32,613,000 |
| Feb 23, 2026 | 2.64 | 2.66 | 2.63 | 2.64 | 2.64 | - | 6,740,000 |
| Feb 20, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -0.75% | 5,609,000 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | 0.38% | 4,693,000 |
| Feb 18, 2026 | 2.63 | 2.69 | 2.61 | 2.65 | 2.65 | 0.76% | 9,226,000 |
| Feb 16, 2026 | 2.72 | 2.72 | 2.60 | 2.63 | 2.63 | -2.95% | 41,607,000 |
| Feb 13, 2026 | 2.79 | 2.80 | 2.69 | 2.71 | 2.71 | -2.87% | 25,248,000 |
| Feb 12, 2026 | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -1.41% | 7,375,000 |
| Feb 11, 2026 | 2.78 | 2.88 | 2.78 | 2.83 | 2.83 | 1.80% | 15,671,000 |
| Feb 10, 2026 | 2.73 | 2.84 | 2.73 | 2.78 | 2.78 | 1.83% | 11,634,000 |
| Feb 9, 2026 | 2.74 | 2.79 | 2.72 | 2.73 | 2.73 | - | 10,296,000 |
| Feb 6, 2026 | 2.80 | 2.83 | 2.73 | 2.73 | 2.73 | -2.15% | 12,573,000 |
| Feb 5, 2026 | 2.78 | 2.88 | 2.78 | 2.79 | 2.79 | 0.36% | 25,138,000 |
| Feb 4, 2026 | 2.74 | 2.83 | 2.74 | 2.78 | 2.78 | 1.09% | 16,592,000 |
| Feb 3, 2026 | 2.72 | 2.77 | 2.70 | 2.75 | 2.75 | 1.48% | 7,704,000 |
| Feb 2, 2026 | 2.81 | 2.81 | 2.67 | 2.71 | 2.71 | -5.24% | 40,855,000 |
| Jan 30, 2026 | 2.84 | 2.88 | 2.78 | 2.86 | 2.86 | -0.69% | 28,978,000 |
| Jan 29, 2026 | 3.05 | 3.08 | 2.80 | 2.88 | 2.88 | -4.32% | 45,563,000 |
| Jan 28, 2026 | 2.85 | 3.06 | 2.75 | 3.01 | 3.01 | 7.89% | 83,829,000 |
| Jan 27, 2026 | 2.69 | 2.88 | 2.67 | 2.79 | 2.79 | 4.89% | 46,760,000 |
| Jan 26, 2026 | 2.68 | 2.71 | 2.66 | 2.66 | 2.66 | -1.48% | 8,716,000 |
| Jan 23, 2026 | 2.69 | 2.76 | 2.63 | 2.70 | 2.70 | 0.75% | 23,723,000 |
| Jan 22, 2026 | 2.64 | 2.71 | 2.63 | 2.68 | 2.68 | 1.90% | 14,400,000 |
| Jan 21, 2026 | 2.66 | 2.71 | 2.59 | 2.63 | 2.63 | 1.15% | 31,968,000 |
| Jan 20, 2026 | 2.78 | 2.78 | 2.55 | 2.60 | 2.60 | -5.45% | 115,123,000 |
| Jan 19, 2026 | 2.87 | 2.95 | 2.73 | 2.75 | 2.75 | -1.79% | 84,825,000 |
| Jan 16, 2026 | 2.60 | 2.91 | 2.58 | 2.80 | 2.80 | 8.53% | 202,986,000 |
| Jan 15, 2026 | 2.64 | 2.65 | 2.57 | 2.58 | 2.58 | -1.90% | 43,487,000 |
| Jan 14, 2026 | 2.63 | 2.67 | 2.62 | 2.63 | 2.63 | - | 17,865,000 |
| Jan 13, 2026 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | -0.38% | 6,508,000 |
| Jan 12, 2026 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | 1.54% | 6,194,000 |
| Jan 9, 2026 | 2.75 | 2.76 | 2.60 | 2.60 | 2.60 | -5.11% | 24,603,000 |
| Jan 8, 2026 | 2.78 | 2.81 | 2.74 | 2.74 | 2.74 | -1.44% | 15,254,000 |
| Jan 7, 2026 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | 0.72% | 25,090,000 |
| Jan 6, 2026 | 2.72 | 2.81 | 2.72 | 2.76 | 2.76 | 2.22% | 22,040,000 |
| Jan 5, 2026 | 2.60 | 2.77 | 2.60 | 2.70 | 2.70 | 4.25% | 23,662,000 |
| Jan 2, 2026 | 2.56 | 2.64 | 2.56 | 2.59 | 2.59 | 1.97% | 5,015,000 |
| Dec 29, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | - | 6,566,000 |
| Dec 26, 2025 | 2.52 | 2.57 | 2.52 | 2.54 | 2.54 | 0.40% | 1,496,000 |
| Dec 23, 2025 | 2.56 | 2.57 | 2.53 | 2.53 | 2.53 | -0.78% | 3,432,000 |
| Dec 22, 2025 | 2.57 | 2.58 | 2.51 | 2.55 | 2.55 | -0.78% | 15,368,000 |
| Dec 19, 2025 | 2.57 | 2.59 | 2.57 | 2.57 | 2.57 | -0.39% | 6,777,000 |
| Dec 18, 2025 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -2.27% | 23,691,000 |
| Dec 17, 2025 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | -1.12% | 7,555,000 |
| Dec 16, 2025 | 2.70 | 2.72 | 2.65 | 2.67 | 2.67 | - | 4,885,000 |
| Dec 15, 2025 | 2.70 | 2.77 | 2.67 | 2.67 | 2.67 | -0.74% | 14,681,000 |
| Dec 12, 2025 | 2.60 | 2.77 | 2.57 | 2.69 | 2.69 | 3.46% | 12,994,000 |
| Dec 11, 2025 | 2.62 | 2.67 | 2.59 | 2.60 | 2.60 | -0.76% | 12,832,000 |
| Dec 10, 2025 | 2.73 | 2.74 | 2.62 | 2.62 | 2.62 | -2.96% | 6,304,000 |
| Dec 9, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 8,232,000 |
| Dec 5, 2025 | 2.78 | 2.80 | 2.73 | 2.76 | 2.76 | -0.36% | 12,147,000 |
| Dec 4, 2025 | 2.76 | 2.80 | 2.73 | 2.77 | 2.77 | 1.47% | 26,948,000 |
| Dec 3, 2025 | 2.88 | 2.89 | 2.73 | 2.73 | 2.73 | -4.21% | 7,845,000 |
| Dec 2, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -0.70% | 1,599,000 |
| Dec 1, 2025 | 2.85 | 2.92 | 2.82 | 2.87 | 2.87 | 0.70% | 4,464,000 |
| Nov 28, 2025 | 2.79 | 2.95 | 2.76 | 2.85 | 2.85 | 2.52% | 12,013,000 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.77 | 2.78 | 2.78 | -3.47% | 5,344,000 |
| Nov 26, 2025 | 2.90 | 2.92 | 2.83 | 2.88 | 2.88 | -0.69% | 3,365,000 |
| Nov 25, 2025 | 2.84 | 2.94 | 2.81 | 2.90 | 2.90 | 3.20% | 17,352,000 |
| Nov 24, 2025 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | - | 5,204,000 |
| Nov 21, 2025 | 2.86 | 2.86 | 2.77 | 2.81 | 2.81 | -0.35% | 14,759,000 |
| Nov 20, 2025 | 2.78 | 2.87 | 2.72 | 2.82 | 2.82 | 1.08% | 7,493,000 |
| Nov 19, 2025 | 2.74 | 2.80 | 2.70 | 2.79 | 2.79 | 2.20% | 9,917,000 |
| Nov 18, 2025 | 2.76 | 2.82 | 2.70 | 2.73 | 2.73 | -1.09% | 5,873,000 |
| Nov 17, 2025 | 2.70 | 2.83 | 2.63 | 2.76 | 2.76 | 2.22% | 16,400,000 |
| Nov 14, 2025 | 2.95 | 2.95 | 2.61 | 2.70 | 2.70 | -8.47% | 24,256,000 |
| Nov 13, 2025 | 3.01 | 3.01 | 2.90 | 2.95 | 2.95 | -1.67% | 6,220,000 |
| Nov 12, 2025 | 3.02 | 3.12 | 2.97 | 3.00 | 3.00 | -0.33% | 9,290,000 |
| Nov 11, 2025 | 3.08 | 3.16 | 3.00 | 3.01 | 3.01 | -2.27% | 11,420,000 |
| Nov 10, 2025 | 3.16 | 3.22 | 3.08 | 3.08 | 3.08 | -2.53% | 3,727,000 |
| Nov 7, 2025 | 3.20 | 3.24 | 3.07 | 3.16 | 3.16 | -0.94% | 5,237,000 |
| Nov 6, 2025 | 3.18 | 3.28 | 3.18 | 3.19 | 3.19 | 0.95% | 4,034,000 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.15 | 3.16 | 3.16 | -3.95% | 3,301,000 |
| Nov 4, 2025 | 3.14 | 3.40 | 3.14 | 3.29 | 3.29 | 4.78% | 7,588,000 |
| Nov 3, 2025 | 3.20 | 3.21 | 3.12 | 3.14 | 3.14 | -1.88% | 3,425,000 |
| Oct 30, 2025 | 3.10 | 3.26 | 3.08 | 3.20 | 3.20 | 1.91% | 7,826,000 |
| Oct 29, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 1.95% | 3,071,000 |
| Oct 28, 2025 | 3.16 | 3.17 | 3.08 | 3.08 | 3.08 | -2.84% | 4,663,000 |
| Oct 27, 2025 | 3.28 | 3.32 | 3.06 | 3.17 | 3.17 | -2.76% | 6,468,000 |
| Oct 24, 2025 | 3.37 | 3.42 | 3.24 | 3.26 | 3.26 | -2.69% | 5,823,000 |
| Oct 23, 2025 | 3.52 | 3.55 | 3.33 | 3.35 | 3.35 | -4.83% | 10,006,000 |
| Oct 22, 2025 | 3.55 | 3.65 | 3.52 | 3.52 | 3.52 | -2.22% | 9,287,000 |
| Oct 21, 2025 | 3.71 | 3.79 | 3.54 | 3.60 | 3.60 | -2.96% | 6,894,000 |
| Oct 20, 2025 | 3.70 | 3.75 | 3.65 | 3.71 | 3.71 | 0.54% | 4,534,000 |
| Oct 17, 2025 | 3.79 | 3.79 | 3.67 | 3.69 | 3.69 | -1.34% | 5,264,000 |
| Oct 16, 2025 | 3.78 | 3.92 | 3.74 | 3.74 | 3.74 | -1.06% | 6,910,000 |
| Oct 15, 2025 | 3.85 | 3.86 | 3.70 | 3.78 | 3.78 | -1.56% | 5,326,000 |
| Oct 14, 2025 | 3.85 | 3.90 | 3.77 | 3.84 | 3.84 | -0.26% | 12,664,000 |
| Oct 13, 2025 | 3.75 | 3.85 | 3.63 | 3.85 | 3.85 | 1.58% | 7,674,000 |
| Oct 10, 2025 | 3.81 | 3.82 | 3.71 | 3.79 | 3.79 | -0.52% | 6,451,000 |
| Oct 9, 2025 | 3.87 | 4.02 | 3.77 | 3.81 | 3.81 | -1.55% | 17,756,000 |
| Oct 8, 2025 | 3.86 | 3.93 | 3.74 | 3.87 | 3.87 | - | 12,046,000 |