Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 2.290
-0.110 (-4.58%)
At close: Aug 28, 2026
Bloomberry Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.40 | 2.42 | 2.33 | 2.33 | - | -2.92% | 1,418,000 |
| Aug 27, 2026 | 2.43 | 2.50 | 2.36 | 2.40 | 2.40 | -1.23% | 12,275,000 |
| Aug 26, 2026 | 2.47 | 2.53 | 2.41 | 2.43 | 2.43 | -1.62% | 10,651,000 |
| Aug 25, 2026 | 2.44 | 2.52 | 2.36 | 2.47 | 2.47 | 2.92% | 18,577,000 |
| Aug 24, 2026 | 2.52 | 2.64 | 2.38 | 2.40 | 2.40 | -5.51% | 30,055,000 |
| Aug 20, 2026 | 2.60 | 2.60 | 2.50 | 2.54 | 2.54 | -1.93% | 20,352,000 |
| Aug 19, 2026 | 2.39 | 2.65 | 2.30 | 2.59 | 2.59 | 8.82% | 51,003,000 |
| Aug 18, 2026 | 2.32 | 2.49 | 2.30 | 2.38 | 2.38 | 2.59% | 28,454,000 |
| Aug 17, 2026 | 2.38 | 2.42 | 2.29 | 2.32 | 2.32 | -2.52% | 19,150,000 |
| Aug 14, 2026 | 2.07 | 2.44 | 2.05 | 2.38 | 2.38 | 14.98% | 50,841,000 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | -2.36% | 5,032,000 |
| Aug 12, 2026 | 2.07 | 2.12 | 2.04 | 2.12 | 2.12 | 2.91% | 6,462,000 |
| Aug 11, 2026 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 0.98% | 2,814,000 |
| Aug 10, 2026 | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | 0.49% | 4,664,000 |
| Aug 7, 2026 | 1.99 | 2.05 | 1.95 | 2.03 | 2.03 | 2.53% | 11,235,000 |
| Aug 6, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 11,523,000 |
| Aug 5, 2026 | 2.10 | 2.12 | 2.03 | 2.04 | 2.04 | -3.77% | 12,530,000 |
| Aug 4, 2026 | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | 2.42% | 7,361,000 |
| Aug 3, 2026 | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -2.82% | 6,869,000 |
| Jul 31, 2026 | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 3,626,000 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.11 | 2.15 | 2.15 | -1.38% | 8,939,000 |
| Jul 29, 2026 | 2.20 | 2.27 | 2.17 | 2.18 | 2.18 | -0.46% | 12,330,000 |
| Jul 28, 2026 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -1.35% | 4,338,000 |
| Jul 27, 2026 | 2.16 | 2.25 | 2.12 | 2.22 | 2.22 | 2.78% | 13,335,000 |
| Jul 24, 2026 | 2.12 | 2.20 | 2.10 | 2.16 | 2.16 | 1.89% | 8,599,000 |
| Jul 23, 2026 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -1.40% | 8,670,000 |
| Jul 22, 2026 | 2.19 | 2.20 | 2.10 | 2.15 | 2.15 | -1.38% | 16,051,000 |
| Jul 21, 2026 | 2.15 | 2.25 | 2.15 | 2.18 | 2.18 | 0.46% | 11,131,000 |
| Jul 20, 2026 | 2.25 | 2.28 | 2.14 | 2.17 | 2.17 | -3.56% | 14,071,000 |
| Jul 17, 2026 | 2.31 | 2.40 | 2.25 | 2.25 | 2.25 | -2.60% | 29,161,000 |
| Jul 16, 2026 | 2.34 | 2.35 | 2.26 | 2.31 | 2.31 | -0.86% | 13,159,000 |
| Jul 15, 2026 | 2.26 | 2.38 | 2.23 | 2.33 | 2.33 | 3.10% | 17,202,000 |
| Jul 14, 2026 | 2.29 | 2.44 | 2.21 | 2.26 | 2.26 | -2.59% | 45,338,000 |
| Jul 13, 2026 | 2.01 | 2.36 | 1.97 | 2.32 | 2.32 | 22.11% | 88,842,000 |
| 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 |