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 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 |