Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 1.660
-0.060 (-3.49%)
Last updated: Jun 17, 2026, 10:20 AM PST
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | 3.64% | 21,887,000 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -1.79% | 10,785,000 |
| Jun 10, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -3.45% | 16,634,000 |
| Jun 9, 2026 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 4,297,000 |
| Jun 8, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -3.80% | 6,358,000 |
| Jun 5, 2026 | 1.83 | 1.89 | 1.81 | 1.84 | 1.84 | 0.55% | 3,880,000 |
| Jun 4, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 4,690,000 |
| Jun 3, 2026 | 1.97 | 1.98 | 1.85 | 1.88 | 1.88 | -3.59% | 8,896,000 |
| Jun 2, 2026 | 1.71 | 2.02 | 1.71 | 1.95 | 1.95 | 14.04% | 23,349,000 |
| Jun 1, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -2.29% | 4,160,000 |
| May 29, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -2.23% | 7,526,000 |
| May 28, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -1.10% | 2,873,000 |
| May 26, 2026 | 1.83 | 1.84 | 1.77 | 1.81 | 1.81 | - | 16,135,000 |
| May 25, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 4,975,000 |
| May 22, 2026 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 3,855,000 |
| May 21, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 4,012,000 |
| May 20, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 3,741,000 |
| May 19, 2026 | 1.82 | 1.83 | 1.70 | 1.74 | 1.74 | -4.92% | 13,831,000 |
| May 18, 2026 | 1.87 | 1.88 | 1.77 | 1.83 | 1.83 | -1.61% | 7,382,000 |
| May 15, 2026 | 1.90 | 1.95 | 1.85 | 1.86 | 1.86 | -0.53% | 11,202,000 |
| May 14, 2026 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -1.06% | 2,604,000 |
| May 13, 2026 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -4.06% | 15,012,000 |
| May 12, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 5,877,000 |
| May 11, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 3,704,000 |
| May 8, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 5,068,000 |
| May 7, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.52% | 3,142,000 |
| May 6, 2026 | 2.01 | 2.04 | 1.96 | 1.97 | 1.97 | -1.50% | 7,866,000 |
| May 5, 2026 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 9,744,000 |
| May 4, 2026 | 2.01 | 2.01 | 1.95 | 1.99 | 1.99 | -1.00% | 10,722,000 |
| Apr 30, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | - | 6,168,000 |
| Apr 29, 2026 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 5,138,000 |
| Apr 28, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 3,381,000 |
| Apr 27, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 6,585,000 |
| Apr 24, 2026 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | - | 2,432,000 |
| Apr 23, 2026 | 2.05 | 2.09 | 2.01 | 2.02 | 2.02 | -0.98% | 8,406,000 |
| Apr 22, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 5,070,000 |
| Apr 21, 2026 | 2.09 | 2.10 | 2.03 | 2.03 | 2.03 | -2.40% | 5,436,000 |
| Apr 20, 2026 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 2,880,000 |
| Apr 17, 2026 | 2.03 | 2.15 | 2.03 | 2.09 | 2.09 | 2.96% | 15,477,000 |
| Apr 16, 2026 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 15,590,000 |
| Apr 15, 2026 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 3,878,000 |
| Apr 14, 2026 | 2.05 | 2.08 | 1.99 | 2.02 | 2.02 | -1.46% | 14,044,000 |
| Apr 13, 2026 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -1.91% | 6,987,000 |
| Apr 10, 2026 | 2.17 | 2.18 | 2.08 | 2.09 | 2.09 | -3.69% | 6,159,000 |
| Apr 8, 2026 | 2.09 | 2.19 | 2.09 | 2.17 | 2.17 | 5.34% | 9,938,000 |
| Apr 7, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 2,351,000 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -2.40% | 6,577,000 |
| Apr 1, 2026 | 2.04 | 2.15 | 2.04 | 2.08 | 2.08 | 2.46% | 8,527,000 |
| Mar 31, 2026 | 2.00 | 2.04 | 1.99 | 2.03 | 2.03 | 2.01% | 9,437,000 |
| Mar 30, 2026 | 2.07 | 2.07 | 1.97 | 1.99 | 1.99 | -3.86% | 23,907,000 |