Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 3.520
+0.090 (2.62%)
At close: Sep 19, 2025
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 4.52 | 4.58 | 4.42 | 4.50 | 4.50 | -0.44% | 10,124,000 |
| Jul 14, 2025 | 4.77 | 4.78 | 4.41 | 4.52 | 4.52 | -4.84% | 20,333,000 |
| Jul 11, 2025 | 4.70 | 4.80 | 4.50 | 4.75 | 4.75 | 1.71% | 25,660,000 |
| Jul 10, 2025 | 4.81 | 4.86 | 4.59 | 4.67 | 4.67 | -1.89% | 35,138,000 |