Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 1.810
-0.030 (-1.63%)
At close: May 25, 2026
Bloomberry Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 2.10 | 2.12 | 2.06 | 2.07 | 2.07 | -1.43% | 6,122,000 |
| Mar 26, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -3.67% | 4,395,000 |
| Mar 25, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 2,987,000 |
| Mar 24, 2026 | 2.10 | 2.18 | 2.09 | 2.16 | 2.16 | 5.37% | 5,226,000 |
| Mar 23, 2026 | 2.18 | 2.18 | 2.03 | 2.05 | 2.05 | -5.96% | 12,188,000 |
| Mar 19, 2026 | 2.23 | 2.28 | 2.18 | 2.18 | 2.18 | -2.24% | 38,061,000 |
| Mar 18, 2026 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | 1.36% | 5,609,000 |
| Mar 17, 2026 | 2.25 | 2.28 | 2.20 | 2.20 | 2.20 | -1.35% | 9,230,000 |
| Mar 16, 2026 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -3.04% | 18,127,000 |
| Mar 13, 2026 | 2.32 | 2.33 | 2.29 | 2.30 | 2.30 | -0.43% | 9,059,000 |
| Mar 12, 2026 | 2.37 | 2.37 | 2.31 | 2.31 | 2.31 | -2.53% | 7,236,000 |
| Mar 11, 2026 | 2.36 | 2.41 | 2.36 | 2.37 | 2.37 | 0.42% | 13,225,000 |
| Mar 10, 2026 | 2.35 | 2.41 | 2.34 | 2.36 | 2.36 | 2.16% | 13,929,000 |