Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 4.010
+0.020 (0.50%)
Last updated: Aug 5, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.01 | 4.06 | 4.00 | 4.01 | - | 0.50% | 1,490,000 |
| Aug 4, 2025 | 4.10 | 4.10 | 3.97 | 3.99 | - | -2.68% | 12,727,000 |
| Aug 1, 2025 | 4.06 | 4.16 | 3.97 | 4.10 | - | 0.99% | 9,411,000 |
| Jul 31, 2025 | 4.10 | 4.10 | 3.95 | 4.06 | - | -0.98% | 28,252,000 |
| Jul 30, 2025 | 4.20 | 4.22 | 4.03 | 4.10 | - | -1.20% | 13,306,000 |
| Jul 29, 2025 | 4.70 | 4.80 | 4.04 | 4.15 | - | -8.99% | 65,856,000 |
| Jul 28, 2025 | 4.50 | 4.82 | 4.45 | 4.56 | - | 2.70% | 50,342,000 |
| Jul 25, 2025 | 4.50 | 4.57 | 4.27 | 4.44 | - | -1.33% | 15,947,000 |
| Jul 24, 2025 | 4.62 | 4.73 | 4.48 | 4.50 | - | -2.60% | 16,850,000 |
| Jul 23, 2025 | 4.31 | 4.68 | 4.31 | 4.62 | - | 7.19% | 31,217,000 |
| Jul 22, 2025 | 4.30 | 4.34 | 4.23 | 4.31 | - | 0.23% | 3,815,000 |
| Jul 21, 2025 | 4.40 | 4.50 | 4.27 | 4.30 | - | -3.37% | 12,558,000 |
| Jul 18, 2025 | 4.03 | 4.53 | 3.93 | 4.45 | - | 10.42% | 47,365,000 |
| Jul 17, 2025 | 4.30 | 4.30 | 3.88 | 4.03 | - | -5.62% | 45,958,000 |
| Jul 16, 2025 | 4.49 | 4.49 | 4.22 | 4.27 | - | -5.11% | 23,499,000 |
| Jul 15, 2025 | 4.52 | 4.58 | 4.42 | 4.50 | - | -0.44% | 10,124,000 |
| Jul 14, 2025 | 4.77 | 4.78 | 4.41 | 4.52 | - | -4.84% | 20,333,000 |
| Jul 11, 2025 | 4.70 | 4.80 | 4.50 | 4.75 | - | 1.71% | 25,660,000 |
| Jul 10, 2025 | 4.81 | 4.86 | 4.59 | 4.67 | - | -1.89% | 35,138,000 |
| Jul 9, 2025 | 4.55 | 4.81 | 4.55 | 4.76 | - | 5.78% | 34,782,000 |
| Jul 8, 2025 | 4.34 | 4.55 | 4.20 | 4.50 | - | 2.51% | 27,162,000 |
| Jul 7, 2025 | 4.20 | 4.56 | 4.02 | 4.39 | - | 2.33% | 52,224,000 |
| Jul 4, 2025 | 4.69 | 4.69 | 4.29 | 4.29 | - | -8.72% | 56,520,000 |
| Jul 3, 2025 | 4.94 | 5.09 | 4.39 | 4.70 | - | -6.00% | 105,398,000 |
| Jul 2, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | - | -1.57% | 50,956,800 |
| Jul 1, 2025 | 5.08 | 5.13 | 4.86 | 5.08 | - | -0.59% | 99,856,000 |
| Jun 30, 2025 | 5.23 | 5.23 | 5.11 | 5.11 | - | -1.35% | 28,664,900 |
| Jun 27, 2025 | 5.20 | 5.31 | 5.16 | 5.18 | - | 0.97% | 54,182,900 |
| Jun 26, 2025 | 5.36 | 5.36 | 5.08 | 5.13 | - | -5.70% | 90,691,504 |
| Jun 25, 2025 | 5.67 | 5.73 | 5.44 | 5.44 | - | -1.81% | 48,209,100 |
| Jun 24, 2025 | 5.34 | 5.59 | 5.34 | 5.54 | - | 6.54% | 49,333,700 |
| Jun 23, 2025 | 5.24 | 5.30 | 5.10 | 5.20 | - | -2.62% | 83,784,304 |
| Jun 20, 2025 | 5.73 | 5.74 | 5.25 | 5.34 | - | -4.81% | 155,885,904 |
| Jun 19, 2025 | 5.65 | 5.72 | 5.36 | 5.61 | - | 0.18% | 81,565,904 |
| Jun 18, 2025 | 5.88 | 5.92 | 5.55 | 5.60 | - | -4.76% | 65,860,200 |
| Jun 17, 2025 | 6.05 | 6.16 | 5.87 | 5.88 | - | -2.33% | 59,363,200 |
| Jun 16, 2025 | 6.10 | 6.31 | 5.97 | 6.02 | - | -2.59% | 82,236,000 |
| Jun 13, 2025 | 5.80 | 6.19 | 5.68 | 6.18 | - | 7.48% | 105,229,504 |
| Jun 11, 2025 | 5.55 | 6.04 | 5.43 | 5.75 | - | 1.05% | 154,239,504 |
| Jun 10, 2025 | 6.06 | 6.53 | 5.68 | 5.69 | - | -3.89% | 279,822,400 |
| Jun 9, 2025 | 5.18 | 5.95 | 5.13 | 5.92 | - | 18.40% | 162,760,496 |
| Jun 5, 2025 | 5.11 | 5.29 | 4.97 | 5.00 | - | -0.99% | 80,462,496 |
| Jun 4, 2025 | 5.05 | 5.20 | 4.97 | 5.05 | - | 2.23% | 95,058,000 |
| Jun 3, 2025 | 4.46 | 4.95 | 4.45 | 4.94 | - | 12.27% | 115,374,000 |
| Jun 2, 2025 | 4.37 | 4.45 | 4.23 | 4.40 | - | 5.26% | 78,566,000 |
| May 30, 2025 | 4.53 | 4.57 | 4.18 | 4.18 | - | -7.32% | 226,899,008 |
| May 29, 2025 | 4.67 | 4.75 | 4.50 | 4.51 | - | -3.01% | 40,331,000 |
| May 28, 2025 | 4.70 | 4.95 | 4.64 | 4.65 | - | 1.09% | 81,409,000 |
| May 27, 2025 | 4.05 | 4.60 | 4.04 | 4.60 | - | 13.86% | 76,620,000 |
| May 26, 2025 | 4.05 | 4.08 | 3.99 | 4.04 | - | 0.25% | 12,988,000 |