Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 1.900
+0.050 (2.70%)
At close: Jul 10, 2026
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.84 | 2.05 | 1.84 | 1.90 | 1.90 | 2.70% | 100,681,000 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 3,620,000 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 3,361,000 |
| Jul 7, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 1.58% | 8,404,000 |
| Jul 6, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 3.26% | 4,497,000 |
| Jul 3, 2026 | 1.88 | 1.94 | 1.80 | 1.84 | 1.84 | -1.60% | 13,632,000 |
| Jul 2, 2026 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 5.65% | 13,815,000 |
| Jul 1, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 1,789,000 |
| Jun 30, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 5,629,000 |
| Jun 29, 2026 | 1.82 | 1.82 | 1.72 | 1.80 | 1.80 | -1.10% | 7,119,000 |
| Jun 26, 2026 | 1.82 | 1.85 | 1.76 | 1.82 | 1.82 | 0.55% | 5,234,000 |
| Jun 25, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 2,082,000 |
| Jun 24, 2026 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 1.13% | 8,558,000 |
| Jun 23, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | - | 4,672,000 |
| Jun 22, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.12% | 6,381,000 |
| Jun 19, 2026 | 1.80 | 1.87 | 1.75 | 1.79 | 1.79 | - | 14,341,000 |
| Jun 18, 2026 | 1.70 | 1.85 | 1.69 | 1.79 | 1.79 | 4.68% | 7,279,000 |
| Jun 17, 2026 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | - | 10,159,000 |
| Jun 16, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | - | 5,089,000 |
| 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 |