Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines
· Delayed Price · Currency is PHP 2.760
-0.010 (-0.36%)
At close: Dec 5, 2025
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.06 | 4.06 | 3.87 | 3.87 | 3.87 | -4.91% | 11,606,000 |
| Oct 6, 2025 | 4.18 | 4.20 | 3.98 | 4.07 | 4.07 | -1.21% | 9,277,000 |
| Oct 3, 2025 | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | -3.51% | 6,005,000 |
| Oct 2, 2025 | 4.23 | 4.33 | 4.17 | 4.27 | 4.27 | -0.70% | 16,336,000 |
| Oct 1, 2025 | 4.14 | 4.34 | 4.02 | 4.30 | 4.30 | 3.86% | 26,639,000 |
| Sep 30, 2025 | 4.23 | 4.28 | 3.90 | 4.14 | 4.14 | -1.90% | 25,502,000 |
| Sep 29, 2025 | 4.13 | 4.26 | 4.01 | 4.22 | 4.22 | 2.93% | 33,581,000 |
| Sep 26, 2025 | 3.93 | 4.11 | 3.90 | 4.10 | 4.10 | 4.86% | 27,582,000 |
| Sep 25, 2025 | 3.77 | 3.91 | 3.75 | 3.91 | 3.91 | 4.27% | 36,750,000 |
| Sep 24, 2025 | 3.73 | 3.84 | 3.67 | 3.75 | 3.75 | - | 16,570,000 |
| Sep 23, 2025 | 3.78 | 3.90 | 3.70 | 3.75 | 3.75 | -0.27% | 23,575,000 |
| Sep 22, 2025 | 3.52 | 3.80 | 3.52 | 3.76 | 3.76 | 6.82% | 29,097,000 |
| Sep 19, 2025 | 3.49 | 3.64 | 3.44 | 3.52 | 3.52 | 2.62% | 37,020,000 |
| Sep 18, 2025 | 3.44 | 3.54 | 3.42 | 3.43 | 3.43 | 0.59% | 16,775,000 |
| Sep 17, 2025 | 3.50 | 3.55 | 3.36 | 3.41 | 3.41 | -2.57% | 16,705,000 |
| Sep 16, 2025 | 3.07 | 3.54 | 3.07 | 3.50 | 3.50 | 14.38% | 40,897,000 |
| Sep 15, 2025 | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | - | 15,397,000 |
| Sep 12, 2025 | 3.17 | 3.23 | 2.98 | 3.06 | 3.06 | -3.16% | 22,862,000 |
| Sep 11, 2025 | 3.24 | 3.33 | 3.15 | 3.16 | 3.16 | -2.47% | 11,840,000 |
| Sep 10, 2025 | 2.96 | 3.27 | 2.96 | 3.24 | 3.24 | 9.46% | 19,330,000 |
| Sep 9, 2025 | 2.95 | 3.03 | 2.91 | 2.96 | 2.96 | 1.02% | 11,062,000 |
| Sep 8, 2025 | 2.99 | 3.07 | 2.91 | 2.93 | 2.93 | -2.66% | 20,499,000 |
| Sep 5, 2025 | 3.03 | 3.06 | 2.97 | 3.01 | 3.01 | -0.99% | 25,157,000 |
| Sep 4, 2025 | 3.05 | 3.11 | 3.03 | 3.04 | 3.04 | -0.33% | 7,776,000 |
| Sep 3, 2025 | 3.13 | 3.15 | 3.01 | 3.05 | 3.05 | -2.87% | 15,336,000 |
| Sep 2, 2025 | 3.21 | 3.26 | 3.14 | 3.14 | 3.14 | -3.09% | 5,601,000 |
| Sep 1, 2025 | 3.12 | 3.26 | 3.12 | 3.24 | 3.24 | 4.52% | 5,469,000 |
| Aug 29, 2025 | 3.18 | 3.22 | 3.03 | 3.10 | 3.10 | -1.59% | 11,393,000 |
| Aug 28, 2025 | 3.45 | 3.45 | 3.10 | 3.15 | 3.15 | -7.35% | 36,477,000 |
| Aug 27, 2025 | 3.37 | 3.45 | 3.35 | 3.40 | 3.40 | 1.80% | 5,303,000 |
| Aug 26, 2025 | 3.53 | 3.53 | 3.25 | 3.34 | 3.34 | -6.44% | 43,182,000 |
| Aug 22, 2025 | 3.67 | 3.67 | 3.46 | 3.57 | 3.57 | -2.19% | 9,145,000 |
| Aug 20, 2025 | 3.74 | 3.76 | 3.60 | 3.65 | 3.65 | -2.14% | 32,895,000 |
| Aug 19, 2025 | 3.69 | 3.80 | 3.69 | 3.73 | 3.73 | 1.91% | 45,237,000 |
| Aug 18, 2025 | 3.72 | 3.86 | 3.63 | 3.66 | 3.66 | 1.67% | 51,225,000 |
| Aug 15, 2025 | 3.26 | 3.60 | 3.22 | 3.60 | 3.60 | 9.09% | 138,650,000 |
| Aug 14, 2025 | 3.35 | 3.53 | 3.25 | 3.30 | 3.30 | 0.30% | 55,608,000 |
| Aug 13, 2025 | 3.52 | 3.55 | 3.28 | 3.29 | 3.29 | -8.61% | 100,765,000 |
| Aug 12, 2025 | 3.66 | 3.77 | 3.57 | 3.60 | 3.60 | -1.37% | 30,188,000 |
| Aug 11, 2025 | 3.66 | 3.92 | 3.65 | 3.65 | 3.65 | -2.41% | 46,059,000 |
| Aug 8, 2025 | 3.88 | 3.93 | 3.70 | 3.74 | 3.74 | -2.60% | 19,804,000 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.74 | 3.84 | 3.84 | -1.79% | 18,651,000 |
| Aug 6, 2025 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -2.25% | 9,936,000 |
| Aug 5, 2025 | 4.01 | 4.06 | 4.00 | 4.00 | 4.00 | 0.25% | 6,463,000 |
| Aug 4, 2025 | 4.10 | 4.10 | 3.97 | 3.99 | 3.99 | -2.68% | 13,547,000 |
| Aug 1, 2025 | 4.06 | 4.16 | 3.97 | 4.10 | 4.10 | 0.99% | 9,411,000 |
| Jul 31, 2025 | 4.10 | 4.10 | 3.95 | 4.06 | 4.06 | -0.98% | 28,252,000 |
| Jul 30, 2025 | 4.20 | 4.22 | 4.03 | 4.10 | 4.10 | -1.20% | 13,306,000 |
| Jul 29, 2025 | 4.70 | 4.80 | 4.04 | 4.15 | 4.15 | -8.99% | 65,856,000 |
| Jul 28, 2025 | 4.50 | 4.82 | 4.45 | 4.56 | 4.56 | 2.70% | 50,342,000 |
| Jul 25, 2025 | 4.50 | 4.57 | 4.27 | 4.44 | 4.44 | -1.33% | 15,947,000 |
| Jul 24, 2025 | 4.62 | 4.73 | 4.48 | 4.50 | 4.50 | -2.60% | 16,850,000 |
| Jul 23, 2025 | 4.31 | 4.68 | 4.31 | 4.62 | 4.62 | 7.19% | 31,217,000 |
| Jul 22, 2025 | 4.30 | 4.34 | 4.23 | 4.31 | 4.31 | 0.23% | 3,815,000 |
| Jul 21, 2025 | 4.40 | 4.50 | 4.27 | 4.30 | 4.30 | -3.37% | 12,558,000 |
| Jul 18, 2025 | 4.03 | 4.53 | 3.93 | 4.45 | 4.45 | 10.42% | 47,365,000 |
| Jul 17, 2025 | 4.30 | 4.30 | 3.88 | 4.03 | 4.03 | -5.62% | 45,958,000 |
| Jul 16, 2025 | 4.49 | 4.49 | 4.22 | 4.27 | 4.27 | -5.11% | 23,499,000 |