Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 3.150
-0.250 (-7.35%)
Last updated: Aug 28, 2025, 2:40 PM PST
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.45 | 3.45 | 3.10 | 3.15 | - | -7.35% | 32,649,000 |
| Aug 27, 2025 | 3.37 | 3.45 | 3.35 | 3.40 | - | 1.80% | 5,303,000 |
| Aug 26, 2025 | 3.53 | 3.53 | 3.25 | 3.34 | - | -6.44% | 43,182,000 |
| Aug 22, 2025 | 3.67 | 3.67 | 3.46 | 3.57 | - | -2.19% | 9,145,000 |
| Aug 20, 2025 | 3.74 | 3.76 | 3.60 | 3.65 | - | -2.14% | 32,895,000 |
| Aug 19, 2025 | 3.69 | 3.80 | 3.69 | 3.73 | - | 1.91% | 45,237,000 |
| Aug 18, 2025 | 3.72 | 3.86 | 3.63 | 3.66 | - | 1.67% | 51,225,000 |
| Aug 15, 2025 | 3.26 | 3.60 | 3.22 | 3.60 | - | 9.09% | 138,650,000 |
| Aug 14, 2025 | 3.35 | 3.53 | 3.25 | 3.30 | - | 0.30% | 55,608,000 |
| Aug 13, 2025 | 3.52 | 3.55 | 3.28 | 3.29 | - | -8.61% | 100,765,000 |
| Aug 12, 2025 | 3.66 | 3.77 | 3.57 | 3.60 | - | -1.37% | 30,188,000 |
| Aug 11, 2025 | 3.66 | 3.92 | 3.65 | 3.65 | - | -2.41% | 46,059,000 |
| Aug 8, 2025 | 3.88 | 3.93 | 3.70 | 3.74 | - | -2.60% | 19,804,000 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.74 | 3.84 | - | -1.79% | 18,651,000 |
| Aug 6, 2025 | 4.00 | 4.01 | 3.91 | 3.91 | - | -2.25% | 9,936,000 |
| Aug 5, 2025 | 4.01 | 4.06 | 4.00 | 4.00 | - | 0.25% | 6,463,000 |
| Aug 4, 2025 | 4.10 | 4.10 | 3.97 | 3.99 | - | -2.68% | 13,547,000 |
| 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 |