Bloomberry Resorts Corporation (PSE:BLOOM)
Philippines · Delayed Price · Currency is PHP 1.840
-0.010 (-0.54%)
At close: Oct 27, 2026
Bloomberry Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 4,399,000 |
| Oct 26, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 7,017,000 |
| Oct 23, 2026 | 1.91 | 1.92 | 1.87 | 1.92 | 1.92 | 0.52% | 4,643,000 |
| Oct 22, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 3,182,000 |
| Oct 21, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 1,937,000 |
| Oct 20, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 1,331,000 |
| Oct 19, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 2,900,000 |
| Oct 16, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 2,051,000 |
| Oct 15, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 3,309,000 |
| Oct 14, 2026 | 1.93 | 1.96 | 1.88 | 1.91 | 1.91 | -0.52% | 9,367,000 |
| Oct 13, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -3.52% | 4,296,000 |
| Oct 12, 2026 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 5,024,000 |
| Oct 9, 2026 | 1.94 | 2.05 | 1.94 | 2.01 | 2.01 | 4.69% | 11,101,000 |
| Oct 8, 2026 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | - | 4,488,000 |
| Oct 7, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 1,888,000 |
| Oct 6, 2026 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -1.54% | 4,454,000 |
| Oct 5, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 7,392,000 |
| Oct 2, 2026 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | 1.01% | 3,923,000 |
| Oct 1, 2026 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -1.49% | 4,495,000 |
| Sep 30, 2026 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 1.01% | 15,197,000 |
| Sep 29, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 3,291,000 |
| Sep 28, 2026 | 1.96 | 2.00 | 1.90 | 1.99 | 1.99 | 3.11% | 8,042,000 |
| Sep 25, 2026 | 1.93 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 8,091,000 |
| Sep 24, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 5,586,000 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 17,668,000 |
| Sep 22, 2026 | 2.02 | 2.05 | 1.95 | 1.97 | 1.97 | -2.48% | 14,417,000 |
| Sep 21, 2026 | 2.00 | 2.04 | 1.95 | 2.02 | 2.02 | 4.12% | 17,228,000 |
| Sep 18, 2026 | 2.02 | 2.06 | 1.94 | 1.94 | 1.94 | -7.18% | 120,062,000 |
| Sep 17, 2026 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | -0.48% | 2,987,000 |
| Sep 16, 2026 | 2.17 | 2.18 | 2.05 | 2.10 | 2.10 | -3.23% | 10,231,000 |
| Sep 15, 2026 | 2.20 | 2.25 | 2.15 | 2.17 | 2.17 | -1.36% | 3,917,000 |
| Sep 14, 2026 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | -1.35% | 6,005,000 |
| Sep 11, 2026 | 2.24 | 2.30 | 2.20 | 2.23 | 2.23 | -0.45% | 7,871,000 |
| Sep 10, 2026 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | -2.18% | 8,666,000 |
| Sep 9, 2026 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | -2.14% | 10,847,000 |
| Sep 8, 2026 | 2.33 | 2.41 | 2.31 | 2.34 | 2.34 | 1.30% | 17,604,000 |
| Sep 7, 2026 | 2.31 | 2.36 | 2.26 | 2.31 | 2.31 | 0.87% | 8,143,000 |
| Sep 4, 2026 | 2.31 | 2.32 | 2.24 | 2.29 | 2.29 | -0.87% | 7,470,000 |
| Sep 3, 2026 | 2.36 | 2.36 | 2.30 | 2.31 | 2.31 | -1.28% | 3,689,000 |
| Sep 2, 2026 | 2.40 | 2.41 | 2.31 | 2.34 | 2.34 | -1.68% | 7,547,000 |
| Sep 1, 2026 | 2.30 | 2.43 | 2.30 | 2.38 | 2.38 | 3.93% | 14,200,000 |
| Aug 28, 2026 | 2.40 | 2.42 | 2.27 | 2.29 | 2.29 | -4.58% | 15,744,000 |
| 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 |