Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 3.150
-0.160 (-4.83%)
Last updated: Nov 5, 2025, 11:35 AM PST
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 3.73 | 3.84 | 3.67 | 3.75 | 3.75 | - | 16,570,000 |
| Sep 23, 2025 | 3.78 | 3.90 | 3.70 | 3.75 | 3.75 | -0.27% | 23,575,000 |
| Sep 22, 2025 | 3.52 | 3.80 | 3.52 | 3.76 | 3.76 | 6.82% | 29,097,000 |
| 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 |