Skip to main content
Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.010
-0.010 (-0.50%)
At close: Apr 29, 2026

Bloomberry Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.022.042.002.012.01-0.50%5,138,000
Apr 28, 20262.042.042.002.022.02-0.49%3,381,000
Apr 27, 20262.022.042.002.032.030.50%6,585,000
Apr 24, 20262.022.052.022.022.02-2,432,000
Apr 23, 20262.052.092.012.022.02-0.98%8,406,000
Apr 22, 20262.042.062.032.042.040.49%5,070,000
Apr 21, 20262.092.102.032.032.03-2.40%5,436,000
Apr 20, 20262.092.112.072.082.08-0.48%2,880,000
Apr 17, 20262.032.152.032.092.092.96%15,477,000
Apr 16, 20262.042.062.012.032.03-0.49%15,590,000
Apr 15, 20262.052.062.022.042.040.99%3,878,000
Apr 14, 20262.052.081.992.022.02-1.46%14,044,000
Apr 13, 20262.072.082.032.052.05-1.91%6,987,000
Apr 10, 20262.172.182.082.092.09-3.69%6,159,000
Apr 8, 20262.092.192.092.172.175.34%9,938,000
Apr 7, 20262.032.062.032.062.061.48%2,351,000
Apr 6, 20262.102.102.002.032.03-2.40%6,577,000
Apr 1, 20262.042.152.042.082.082.46%8,527,000
Mar 31, 20262.002.041.992.032.032.01%9,437,000
Mar 30, 20262.072.071.971.991.99-3.86%23,907,000
Mar 27, 20262.102.122.062.072.07-1.43%6,122,000
Mar 26, 20262.192.192.102.102.10-3.67%4,395,000
Mar 25, 20262.182.202.162.182.180.93%2,987,000
Mar 24, 20262.102.182.092.162.165.37%5,226,000
Mar 23, 20262.182.182.032.052.05-5.96%12,188,000
Mar 19, 20262.232.282.182.182.18-2.24%38,061,000
Mar 18, 20262.212.242.202.232.231.36%5,609,000
Mar 17, 20262.252.282.202.202.20-1.35%9,230,000
Mar 16, 20262.292.292.232.232.23-3.04%18,127,000
Mar 13, 20262.322.332.292.302.30-0.43%9,059,000
Mar 12, 20262.372.372.312.312.31-2.53%7,236,000
Mar 11, 20262.362.412.362.372.370.42%13,225,000
Mar 10, 20262.352.412.342.362.362.16%13,929,000
Mar 9, 20262.572.572.252.312.31-10.81%64,102,000
Mar 6, 20262.582.612.532.592.59-1.15%10,068,000
Mar 5, 20262.622.642.582.622.622.34%7,139,000
Mar 4, 20262.742.742.552.562.56-6.57%22,786,000
Mar 3, 20262.652.762.642.742.743.40%16,594,000
Mar 2, 20262.652.702.632.652.65-3.28%14,336,000
Feb 27, 20262.682.802.682.742.742.62%22,405,000
Feb 26, 20262.602.682.602.672.673.49%16,368,000
Feb 25, 20262.582.622.502.582.58-0.39%52,028,000
Feb 24, 20262.642.682.592.592.59-1.89%32,613,000
Feb 23, 20262.642.662.632.642.64-6,740,000
Feb 20, 20262.682.682.642.642.64-0.75%5,609,000
Feb 19, 20262.682.682.632.662.660.38%4,693,000
Feb 18, 20262.632.692.612.652.650.76%9,226,000
Feb 16, 20262.722.722.602.632.63-2.95%41,607,000
Feb 13, 20262.792.802.692.712.71-2.87%25,248,000
Feb 12, 20262.852.852.772.792.79-1.41%7,375,000
Feb 11, 20262.782.882.782.832.831.80%15,671,000
Feb 10, 20262.732.842.732.782.781.83%11,634,000
Feb 9, 20262.742.792.722.732.73-10,296,000
Feb 6, 20262.802.832.732.732.73-2.15%12,573,000
Feb 5, 20262.782.882.782.792.790.36%25,138,000
Feb 4, 20262.742.832.742.782.781.09%16,592,000
Feb 3, 20262.722.772.702.752.751.48%7,704,000
Feb 2, 20262.812.812.672.712.71-5.24%40,855,000
Jan 30, 20262.842.882.782.862.86-0.69%28,978,000
Jan 29, 20263.053.082.802.882.88-4.32%45,563,000
Jan 28, 20262.853.062.753.013.017.89%83,829,000
Jan 27, 20262.692.882.672.792.794.89%46,760,000
Jan 26, 20262.682.712.662.662.66-1.48%8,716,000
Jan 23, 20262.692.762.632.702.700.75%23,723,000
Jan 22, 20262.642.712.632.682.681.90%14,400,000
Jan 21, 20262.662.712.592.632.631.15%31,968,000
Jan 20, 20262.782.782.552.602.60-5.45%115,123,000
Jan 19, 20262.872.952.732.752.75-1.79%84,825,000
Jan 16, 20262.602.912.582.802.808.53%202,986,000
Jan 15, 20262.642.652.572.582.58-1.90%43,487,000
Jan 14, 20262.632.672.622.632.63-17,865,000
Jan 13, 20262.642.672.612.632.63-0.38%6,508,000
Jan 12, 20262.622.682.602.642.641.54%6,194,000
Jan 9, 20262.752.762.602.602.60-5.11%24,603,000
Jan 8, 20262.782.812.742.742.74-1.44%15,254,000
Jan 7, 20262.782.832.762.782.780.72%25,090,000
Jan 6, 20262.722.812.722.762.762.22%22,040,000
Jan 5, 20262.602.772.602.702.704.25%23,662,000
Jan 2, 20262.562.642.562.592.591.97%5,015,000
Dec 29, 20252.582.582.542.542.54-6,566,000
Dec 26, 20252.522.572.522.542.540.40%1,496,000
Dec 23, 20252.562.572.532.532.53-0.78%3,432,000
Dec 22, 20252.572.582.512.552.55-0.78%15,368,000
Dec 19, 20252.572.592.572.572.57-0.39%6,777,000
Dec 18, 20252.632.632.582.582.58-2.27%23,691,000
Dec 17, 20252.672.672.642.642.64-1.12%7,555,000
Dec 16, 20252.702.722.652.672.67-4,885,000
Dec 15, 20252.702.772.672.672.67-0.74%14,681,000
Dec 12, 20252.602.772.572.692.693.46%12,994,000
Dec 11, 20252.622.672.592.602.60-0.76%12,832,000
Dec 10, 20252.732.742.622.622.62-2.96%6,304,000
Dec 9, 20252.782.782.702.702.70-2.17%8,232,000
Dec 5, 20252.782.802.732.762.76-0.36%12,147,000
Dec 4, 20252.762.802.732.772.771.47%26,948,000
Dec 3, 20252.882.892.732.732.73-4.21%7,845,000
Dec 2, 20252.872.892.822.852.85-0.70%1,599,000
Dec 1, 20252.852.922.822.872.870.70%4,464,000
Nov 28, 20252.792.952.762.852.852.52%12,013,000
Nov 27, 20252.902.902.772.782.78-3.47%5,344,000
Nov 26, 20252.902.922.832.882.88-0.69%3,365,000