- Stock Price
- Price History
- Dividends
- Dividend History
BLOOM Stock Price History - Bloomberry Resorts Corporation
Best Day (1Y)
₱6.18
June 13, 2025
Worst Day (1Y)
₱2.62
December 10, 2025
Average Volume (1Y)
29.25M
Daily Average
Most Traded (1Y)
279.82M
June 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱2.62 | ₱2.74 | ₱2.62 | 6.30M shares | ₱16.70 Million | -₱0.08 | -2.96% |
| Dec 09, 2025 | ₱2.70 | ₱2.78 | ₱2.70 | 8.23M shares | ₱22.30 Million | -₱0.06 | -2.17% |
| Dec 05, 2025 | ₱2.76 | ₱2.80 | ₱2.73 | 12.15M shares | ₱33.30 Million | -₱0.01 | -0.36% |
| Dec 04, 2025 | ₱2.77 | ₱2.80 | ₱2.73 | 26.95M shares | ₱74.63 Million | +₱0.04 | +1.47% |
| Dec 03, 2025 | ₱2.73 | ₱2.88 | ₱2.73 | 7.85M shares | ₱21.78 Million | -₱0.11 | -4.21% |
| Dec 02, 2025 | ₱2.85 | ₱2.89 | ₱2.82 | 1.60M shares | ₱4.56 Million | -₱0.02 | -0.70% |
| Dec 01, 2025 | ₱2.87 | ₱2.91 | ₱2.83 | 4.46M shares | ₱12.77 Million | +₱0.02 | +0.70% |
| Nov 28, 2025 | ₱2.85 | ₱2.91 | ₱2.76 | 12.01M shares | ₱34.36 Million | +₱0.07 | +2.52% |
| Nov 27, 2025 | ₱2.78 | ₱2.90 | ₱2.77 | 5.34M shares | ₱15.04 Million | -₱0.10 | -3.47% |
| Nov 26, 2025 | ₱2.88 | ₱2.92 | ₱2.83 | 3.37M shares | ₱9.65 Million | -₱0.02 | -0.69% |
| Nov 25, 2025 | ₱2.90 | ₱2.92 | ₱2.82 | 17.35M shares | ₱50.29 Million | +₱0.09 | +3.20% |
| Nov 24, 2025 | ₱2.81 | ₱2.84 | ₱2.79 | 5.20M shares | ₱14.63 Million | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.81 | ₱2.86 | ₱2.77 | 14.76M shares | ₱41.41 Million | -₱0.01 | -0.35% |
| Nov 20, 2025 | ₱2.82 | ₱2.87 | ₱2.72 | 7.49M shares | ₱20.89 Million | +₱0.03 | +1.08% |
| Nov 19, 2025 | ₱2.79 | ₱2.80 | ₱2.70 | 9.92M shares | ₱27.18 Million | +₱0.06 | +2.20% |
| Nov 18, 2025 | ₱2.73 | ₱2.81 | ₱2.70 | 5.87M shares | ₱16.13 Million | -₱0.03 | -1.09% |
| Nov 17, 2025 | ₱2.76 | ₱2.82 | ₱2.63 | 16.40M shares | ₱44.98 Million | +₱0.06 | +2.22% |
| Nov 14, 2025 | ₱2.70 | ₱2.95 | ₱2.61 | 24.26M shares | ₱67.36 Million | -₱0.23 | -8.47% |
| Nov 13, 2025 | ₱2.95 | ₱3.01 | ₱2.90 | 6.22M shares | ₱18.36 Million | -₱0.05 | -1.67% |
| Nov 12, 2025 | ₱3.00 | ₱3.10 | ₱2.97 | 9.29M shares | ₱27.89 Million | -₱0.01 | -0.33% |
| Nov 11, 2025 | ₱3.01 | ₱3.12 | ₱3.00 | 11.42M shares | ₱34.75 Million | -₱0.07 | -2.27% |
| Nov 10, 2025 | ₱3.08 | ₱3.22 | ₱3.08 | 3.73M shares | ₱11.57 Million | -₱0.08 | -2.53% |
| Nov 07, 2025 | ₱3.16 | ₱3.19 | ₱3.07 | 5.24M shares | ₱16.29 Million | -₱0.03 | -0.94% |
| Nov 06, 2025 | ₱3.19 | ₱3.28 | ₱3.16 | 4.03M shares | ₱12.99 Million | +₱0.03 | +0.95% |
| Nov 05, 2025 | ₱3.16 | ₱3.30 | ₱3.15 | 3.30M shares | ₱10.51 Million | -₱0.12 | -3.95% |
| Nov 04, 2025 | ₱3.29 | ₱3.38 | ₱3.14 | 7.59M shares | ₱24.94 Million | +₱0.16 | +4.78% |
| Nov 03, 2025 | ₱3.14 | ₱3.21 | ₱3.12 | 3.43M shares | ₱10.81 Million | -₱0.06 | -1.88% |
| Oct 30, 2025 | ₱3.20 | ₱3.26 | ₱3.08 | 7.83M shares | ₱24.74 Million | +₱0.06 | +1.91% |
| Oct 29, 2025 | ₱3.14 | ₱3.19 | ₱3.08 | 3.07M shares | ₱9.66 Million | +₱0.06 | +1.95% |
| Oct 28, 2025 | ₱3.08 | ₱3.17 | ₱3.08 | 4.66M shares | ₱14.48 Million | -₱0.09 | -2.84% |
| Oct 27, 2025 | ₱3.17 | ₱3.32 | ₱3.08 | 6.47M shares | ₱20.29 Million | -₱0.09 | -2.76% |
| Oct 24, 2025 | ₱3.26 | ₱3.41 | ₱3.24 | 5.82M shares | ₱19.28 Million | -₱0.09 | -2.69% |
| Oct 23, 2025 | ₱3.35 | ₱3.52 | ₱3.33 | 10.01M shares | ₱33.89 Million | -₱0.16 | -4.83% |
| Oct 22, 2025 | ₱3.52 | ₱3.65 | ₱3.52 | 9.29M shares | ₱32.99 Million | -₱0.08 | -2.22% |
| Oct 21, 2025 | ₱3.60 | ₱3.79 | ₱3.55 | 6.89M shares | ₱24.93 Million | -₱0.11 | -2.96% |
| Oct 20, 2025 | ₱3.71 | ₱3.75 | ₱3.66 | 4.53M shares | ₱16.77 Million | +₱0.02 | +0.54% |
| Oct 17, 2025 | ₱3.69 | ₱3.79 | ₱3.67 | 5.26M shares | ₱19.46 Million | -₱0.05 | -1.34% |
| Oct 16, 2025 | ₱3.74 | ₱3.90 | ₱3.74 | 6.91M shares | ₱26.32 Million | -₱0.04 | -1.06% |
| Oct 15, 2025 | ₱3.78 | ₱3.86 | ₱3.70 | 5.33M shares | ₱20.10 Million | -₱0.06 | -1.56% |
| Oct 14, 2025 | ₱3.84 | ₱3.90 | ₱3.77 | 12.66M shares | ₱48.67 Million | -₱0.01 | -0.26% |
| Oct 13, 2025 | ₱3.85 | ₱3.85 | ₱3.65 | 7.67M shares | ₱28.98 Million | +₱0.06 | +1.58% |
| Oct 10, 2025 | ₱3.79 | ₱3.81 | ₱3.71 | 6.45M shares | ₱24.32 Million | -₱0.02 | -0.52% |
| Oct 09, 2025 | ₱3.81 | ₱4.01 | ₱3.79 | 17.76M shares | ₱69.10 Million | -₱0.06 | -1.55% |
| Oct 08, 2025 | ₱3.87 | ₱3.93 | ₱3.74 | 12.05M shares | ₱46.14 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱3.87 | ₱4.06 | ₱3.87 | 11.61M shares | ₱45.48 Million | -₱0.19 | -4.91% |
| Oct 06, 2025 | ₱4.07 | ₱4.20 | ₱3.98 | 9.28M shares | ₱37.70 Million | -₱0.05 | -1.21% |
| Oct 03, 2025 | ₱4.12 | ₱4.25 | ₱4.12 | 6.01M shares | ₱24.94 Million | -₱0.14 | -3.51% |
| Oct 02, 2025 | ₱4.27 | ₱4.33 | ₱4.21 | 16.34M shares | ₱69.68 Million | -₱0.03 | -0.70% |
| Oct 01, 2025 | ₱4.30 | ₱4.34 | ₱4.05 | 26.64M shares | ₱113.13 Million | +₱0.17 | +3.86% |
| Sep 30, 2025 | ₱4.14 | ₱4.28 | ₱3.90 | 25.50M shares | ₱103.49 Million | -₱0.08 | -1.90% |
| Sep 29, 2025 | ₱4.22 | ₱4.26 | ₱4.02 | 33.58M shares | ₱140.13 Million | +₱0.12 | +2.93% |
| Sep 26, 2025 | ₱4.10 | ₱4.11 | ₱3.93 | 27.58M shares | ₱111.24 Million | +₱0.20 | +4.86% |
| Sep 25, 2025 | ₱3.91 | ₱3.91 | ₱3.75 | 36.75M shares | ₱142.22 Million | +₱0.17 | +4.27% |
| Sep 24, 2025 | ₱3.75 | ₱3.84 | ₱3.68 | 16.57M shares | ₱62.30 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.75 | ₱3.90 | ₱3.71 | 23.58M shares | ₱89.61 Million | -₱0.01 | -0.27% |
| Sep 22, 2025 | ₱3.76 | ₱3.80 | ₱3.58 | 29.10M shares | ₱108.45 Million | +₱0.26 | +6.82% |
| Sep 19, 2025 | ₱3.52 | ₱3.63 | ₱3.44 | 37.02M shares | ₱131.79 Million | +₱0.09 | +2.62% |
| Sep 18, 2025 | ₱3.43 | ₱3.54 | ₱3.42 | 16.78M shares | ₱58.32 Million | +₱0.02 | +0.59% |
| Sep 17, 2025 | ₱3.41 | ₱3.54 | ₱3.36 | 16.71M shares | ₱57.53 Million | -₱0.09 | -2.57% |
| Sep 16, 2025 | ₱3.50 | ₱3.53 | ₱3.06 | 40.90M shares | ₱139.01 Million | +₱0.50 | +14.38% |
| Sep 15, 2025 | ₱3.06 | ₱3.06 | ₱2.97 | 15.40M shares | ₱46.61 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱3.06 | ₱3.23 | ₱3.01 | 22.86M shares | ₱70.34 Million | -₱0.10 | -3.16% |
| Sep 11, 2025 | ₱3.16 | ₱3.33 | ₱3.16 | 11.84M shares | ₱38.35 Million | -₱0.08 | -2.47% |
| Sep 10, 2025 | ₱3.24 | ₱3.27 | ₱2.97 | 19.33M shares | ₱61.03 Million | +₱0.31 | +9.46% |
| Sep 09, 2025 | ₱2.96 | ₱3.03 | ₱2.92 | 11.06M shares | ₱32.76 Million | +₱0.03 | +1.02% |
| Sep 08, 2025 | ₱2.93 | ₱3.07 | ₱2.91 | 20.50M shares | ₱60.84 Million | -₱0.08 | -2.66% |
| Sep 05, 2025 | ₱3.01 | ₱3.06 | ₱2.98 | 25.16M shares | ₱75.71 Million | -₱0.03 | -0.99% |
| Sep 04, 2025 | ₱3.04 | ₱3.11 | ₱3.03 | 7.78M shares | ₱23.78 Million | -₱0.01 | -0.33% |
| Sep 03, 2025 | ₱3.05 | ₱3.14 | ₱3.01 | 15.34M shares | ₱46.82 Million | -₱0.09 | -2.87% |
| Sep 02, 2025 | ₱3.14 | ₱3.24 | ₱3.14 | 5.60M shares | ₱17.75 Million | -₱0.10 | -3.09% |
| Sep 01, 2025 | ₱3.24 | ₱3.26 | ₱3.12 | 5.47M shares | ₱17.44 Million | +₱0.15 | +4.52% |
| Aug 29, 2025 | ₱3.10 | ₱3.22 | ₱3.06 | 11.39M shares | ₱35.58 Million | -₱0.05 | -1.59% |
| Aug 28, 2025 | ₱3.15 | ₱3.45 | ₱3.11 | 36.48M shares | ₱116.32 Million | -₱0.23 | -7.35% |
| Aug 27, 2025 | ₱3.40 | ₱3.45 | ₱3.34 | 5.30M shares | ₱18.01 Million | +₱0.06 | +1.80% |
| Aug 26, 2025 | ₱3.34 | ₱3.44 | ₱3.25 | 43.18M shares | ₱143.73 Million | -₱0.22 | -6.44% |
| Aug 22, 2025 | ₱3.57 | ₱3.67 | ₱3.46 | 9.15M shares | ₱32.51 Million | -₱0.08 | -2.19% |
| Aug 20, 2025 | ₱3.65 | ₱3.75 | ₱3.61 | 32.90M shares | ₱120.43 Million | -₱0.08 | -2.14% |
| Aug 19, 2025 | ₱3.73 | ₱3.78 | ₱3.69 | 45.24M shares | ₱169.00 Million | +₱0.07 | +1.91% |
| Aug 18, 2025 | ₱3.66 | ₱3.85 | ₱3.64 | 51.23M shares | ₱191.08 Million | +₱0.06 | +1.67% |
| Aug 15, 2025 | ₱3.60 | ₱3.60 | ₱3.23 | 138.65M shares | ₱491.73 Million | +₱0.33 | +9.09% |
| Aug 14, 2025 | ₱3.30 | ₱3.51 | ₱3.28 | 55.61M shares | ₱187.63 Million | +₱0.01 | +0.30% |
| Aug 13, 2025 | ₱3.29 | ₱3.54 | ₱3.29 | 100.77M shares | ₱340.48 Million | -₱0.28 | -8.61% |
| Aug 12, 2025 | ₱3.60 | ₱3.77 | ₱3.58 | 30.19M shares | ₱110.52 Million | -₱0.05 | -1.37% |
| Aug 11, 2025 | ₱3.65 | ₱3.90 | ₱3.65 | 46.06M shares | ₱172.12 Million | -₱0.09 | -2.41% |
| Aug 08, 2025 | ₱3.74 | ₱3.93 | ₱3.70 | 19.80M shares | ₱75.38 Million | -₱0.10 | -2.60% |
| Aug 07, 2025 | ₱3.84 | ₱3.91 | ₱3.75 | 18.65M shares | ₱71.49 Million | -₱0.07 | -1.79% |
| Aug 06, 2025 | ₱3.91 | ₱4.01 | ₱3.91 | 9.94M shares | ₱39.22 Million | -₱0.09 | -2.25% |
| Aug 05, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 6.46M shares | ₱25.89 Million | +₱0.01 | +0.25% |
| Aug 04, 2025 | ₱3.99 | ₱4.09 | ₱3.98 | 13.55M shares | ₱54.25 Million | -₱0.11 | -2.68% |
| Aug 01, 2025 | ₱4.10 | ₱4.16 | ₱4.00 | 9.41M shares | ₱38.37 Million | +₱0.04 | +0.99% |
| Jul 31, 2025 | ₱4.06 | ₱4.06 | ₱3.96 | 28.25M shares | ₱113.24 Million | -₱0.04 | -0.98% |
| Jul 30, 2025 | ₱4.10 | ₱4.22 | ₱4.04 | 13.31M shares | ₱54.62 Million | -₱0.05 | -1.20% |
| Jul 29, 2025 | ₱4.15 | ₱4.78 | ₱4.09 | 65.86M shares | ₱288.26 Million | -₱0.37 | -8.99% |
| Jul 28, 2025 | ₱4.56 | ₱4.80 | ₱4.47 | 50.34M shares | ₱235.52 Million | +₱0.12 | +2.70% |
| Jul 25, 2025 | ₱4.44 | ₱4.56 | ₱4.32 | 15.95M shares | ₱70.14 Million | -₱0.06 | -1.33% |
| Jul 24, 2025 | ₱4.50 | ₱4.72 | ₱4.49 | 16.85M shares | ₱77.29 Million | -₱0.12 | -2.60% |
| Jul 23, 2025 | ₱4.62 | ₱4.68 | ₱4.31 | 31.22M shares | ₱143.38 Million | +₱0.33 | +7.19% |
| Jul 22, 2025 | ₱4.31 | ₱4.34 | ₱4.25 | 3.82M shares | ₱16.43 Million | +₱0.01 | +0.23% |
| Jul 21, 2025 | ₱4.30 | ₱4.49 | ₱4.27 | 12.56M shares | ₱54.42 Million | -₱0.14 | -3.37% |
| Jul 18, 2025 | ₱4.45 | ₱4.51 | ₱3.95 | 47.37M shares | ₱206.03 Million | +₱0.46 | +10.42% |
| Jul 17, 2025 | ₱4.03 | ₱4.30 | ₱3.92 | 45.96M shares | ₱184.69 Million | -₱0.23 | -5.62% |
| Jul 16, 2025 | ₱4.27 | ₱4.44 | ₱4.24 | 23.50M shares | ₱100.99 Million | -₱0.22 | -5.11% |
| Jul 15, 2025 | ₱4.50 | ₱4.58 | ₱4.45 | 10.12M shares | ₱45.53 Million | -₱0.02 | -0.44% |
| Jul 14, 2025 | ₱4.52 | ₱4.75 | ₱4.42 | 20.33M shares | ₱92.14 Million | -₱0.22 | -4.84% |
| Jul 11, 2025 | ₱4.75 | ₱4.75 | ₱4.50 | 25.66M shares | ₱120.47 Million | +₱0.08 | +1.71% |
| Jul 10, 2025 | ₱4.67 | ₱4.85 | ₱4.59 | 35.14M shares | ₱167.68 Million | -₱0.09 | -1.89% |
| Jul 09, 2025 | ₱4.76 | ₱4.81 | ₱4.56 | 34.78M shares | ₱163.04 Million | +₱0.28 | +5.78% |
| Jul 08, 2025 | ₱4.50 | ₱4.54 | ₱4.22 | 27.16M shares | ₱119.27 Million | +₱0.11 | +2.51% |
| Jul 07, 2025 | ₱4.39 | ₱4.54 | ₱4.03 | 52.22M shares | ₱225.49 Million | +₱0.10 | +2.33% |
| Jul 04, 2025 | ₱4.29 | ₱4.69 | ₱4.29 | 56.52M shares | ₱249.50 Million | -₱0.37 | -8.72% |
| Jul 03, 2025 | ₱4.70 | ₱5.09 | ₱4.42 | 105.40M shares | ₱497.93 Million | -₱0.28 | -6.00% |
| Jul 02, 2025 | ₱5.00 | ₱5.08 | ₱4.91 | 50.96M shares | ₱253.79 Million | -₱0.08 | -1.57% |
| Jul 01, 2025 | ₱5.08 | ₱5.12 | ₱4.87 | 99.86M shares | ₱500.06 Million | -₱0.03 | -0.59% |
| Jun 30, 2025 | ₱5.11 | ₱5.23 | ₱5.11 | 28.66M shares | ₱147.58 Million | -₱0.07 | -1.35% |
| Jun 27, 2025 | ₱5.18 | ₱5.31 | ₱5.16 | 54.18M shares | ₱282.28 Million | +₱0.05 | +0.97% |
| Jun 26, 2025 | ₱5.13 | ₱5.32 | ₱5.09 | 90.69M shares | ₱468.47 Million | -₱0.29 | -5.70% |
| Jun 25, 2025 | ₱5.44 | ₱5.72 | ₱5.44 | 48.21M shares | ₱271.02 Million | -₱0.10 | -1.81% |
| Jun 24, 2025 | ₱5.54 | ₱5.57 | ₱5.40 | 49.33M shares | ₱271.30 Million | +₱0.36 | +6.54% |
| Jun 23, 2025 | ₱5.20 | ₱5.27 | ₱5.11 | 83.78M shares | ₱433.82 Million | -₱0.14 | -2.62% |
| Jun 20, 2025 | ₱5.34 | ₱5.72 | ₱5.25 | 155.89M shares | ₱834.71 Million | -₱0.26 | -4.81% |
| Jun 19, 2025 | ₱5.61 | ₱5.70 | ₱5.38 | 81.57M shares | ₱449.05 Million | +₱0.01 | +0.18% |
| Jun 18, 2025 | ₱5.60 | ₱5.90 | ₱5.57 | 65.86M shares | ₱374.36 Million | -₱0.27 | -4.76% |
| Jun 17, 2025 | ₱5.88 | ₱6.15 | ₱5.88 | 59.36M shares | ₱355.25 Million | -₱0.14 | -2.33% |
| Jun 16, 2025 | ₱6.02 | ₱6.30 | ₱5.98 | 82.24M shares | ₱504.16 Million | -₱0.16 | -2.59% |
| Jun 13, 2025 | ₱6.18 | ₱6.18 | ₱5.71 | 105.23M shares | ₱626.05 Million | +₱0.46 | +7.48% |
| Jun 11, 2025 | ₱5.75 | ₱6.03 | ₱5.47 | 154.24M shares | ₱890.30 Million | +₱0.06 | +1.05% |
| Jun 10, 2025 | ₱5.69 | ₱6.52 | ₱5.69 | 279.82M shares | ₱1.71 Billion | -₱0.22 | -3.89% |
| Jun 09, 2025 | ₱5.92 | ₱5.94 | ₱5.15 | 162.76M shares | ₱900.17 Million | +₱1.09 | +18.40% |
| Jun 05, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 80.46M shares | ₱412.36 Million | -₱0.05 | -0.99% |
| Jun 04, 2025 | ₱5.05 | ₱5.16 | ₱4.99 | 95.06M shares | ₱481.19 Million | +₱0.11 | +2.23% |
| Jun 03, 2025 | ₱4.94 | ₱4.94 | ₱4.40 | 115.37M shares | ₱552.92 Million | +₱0.61 | +12.27% |
| Jun 02, 2025 | ₱4.40 | ₱4.45 | ₱4.25 | 78.57M shares | ₱342.91 Million | +₱0.23 | +5.26% |
| May 30, 2025 | ₱4.18 | ₱4.56 | ₱4.18 | 226.90M shares | ₱964.24 Million | -₱0.31 | -7.32% |
| May 29, 2025 | ₱4.51 | ₱4.73 | ₱4.51 | 40.33M shares | ₱184.34 Million | -₱0.14 | -3.01% |
| May 28, 2025 | ₱4.65 | ₱4.92 | ₱4.65 | 81.41M shares | ₱389.79 Million | +₱0.05 | +1.09% |
| May 27, 2025 | ₱4.60 | ₱4.60 | ₱4.04 | 76.62M shares | ₱331.84 Million | +₱0.64 | +13.86% |
| May 26, 2025 | ₱4.04 | ₱4.08 | ₱4.00 | 12.99M shares | ₱52.35 Million | +₱0.01 | +0.25% |
| May 23, 2025 | ₱4.03 | ₱4.05 | ₱3.99 | 12.96M shares | ₱52.10 Million | +₱0.04 | +1.00% |
| May 22, 2025 | ₱3.99 | ₱4.04 | ₱3.98 | 14.39M shares | ₱57.53 Million | -₱0.01 | -0.25% |
| May 21, 2025 | ₱4.00 | ₱4.05 | ₱3.99 | 12.68M shares | ₱50.89 Million | +₱0.01 | +0.25% |
| May 20, 2025 | ₱3.99 | ₱4.12 | ₱3.99 | 37.55M shares | ₱150.81 Million | -₱0.08 | -1.97% |
| May 19, 2025 | ₱4.07 | ₱4.16 | ₱3.99 | 37.57M shares | ₱154.19 Million | +₱0.05 | +1.24% |
| May 16, 2025 | ₱4.02 | ₱4.07 | ₱4.00 | 12.74M shares | ₱51.39 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱4.02 | ₱4.08 | ₱3.90 | 79.63M shares | ₱315.46 Million | +₱0.02 | +0.50% |
| May 14, 2025 | ₱4.00 | ₱4.18 | ₱3.94 | 98.96M shares | ₱398.81 Million | -₱0.12 | -2.91% |
| May 13, 2025 | ₱4.12 | ₱4.24 | ₱4.07 | 34.93M shares | ₱145.54 Million | ₱0.00 | 0.00% |
| May 09, 2025 | ₱4.12 | ₱4.28 | ₱4.10 | 77.31M shares | ₱324.50 Million | +₱0.03 | +0.73% |
| May 08, 2025 | ₱4.09 | ₱4.19 | ₱3.95 | 55.63M shares | ₱227.91 Million | +₱0.09 | +2.25% |
| May 07, 2025 | ₱4.00 | ₱4.23 | ₱3.97 | 88.29M shares | ₱357.24 Million | -₱0.18 | -4.53% |
| May 06, 2025 | ₱4.19 | ₱4.28 | ₱3.91 | 173.61M shares | ₱716.58 Million | +₱0.42 | +9.97% |
| May 05, 2025 | ₱3.81 | ₱3.88 | ₱3.47 | 127.79M shares | ₱475.34 Million | +₱0.37 | +9.80% |
| May 02, 2025 | ₱3.47 | ₱3.54 | ₱3.45 | 76.96M shares | ₱268.55 Million | +₱0.06 | +1.76% |
| Apr 30, 2025 | ₱3.41 | ₱3.60 | ₱3.36 | 77.40M shares | ₱268.35 Million | +₱0.01 | +0.29% |
| Apr 29, 2025 | ₱3.40 | ₱3.65 | ₱3.38 | 62.64M shares | ₱218.62 Million | -₱0.13 | -3.95% |
| Apr 28, 2025 | ₱3.54 | ₱3.82 | ₱3.43 | 151.53M shares | ₱546.46 Million | +₱0.36 | +10.28% |
| Apr 25, 2025 | ₱3.21 | ₱3.39 | ₱2.78 | 169.14M shares | ₱536.30 Million | +₱0.61 | +18.89% |
| Apr 24, 2025 | ₱2.70 | ₱2.84 | ₱2.68 | 13.66M shares | ₱37.24 Million | -₱0.09 | -3.23% |
| Apr 23, 2025 | ₱2.79 | ₱2.80 | ₱2.71 | 3.96M shares | ₱10.92 Million | +₱0.04 | +1.45% |
| Apr 22, 2025 | ₱2.75 | ₱2.78 | ₱2.69 | 6.07M shares | ₱16.56 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱2.75 | ₱2.85 | ₱2.73 | 12.63M shares | ₱35.30 Million | -₱0.08 | -2.83% |
| Apr 16, 2025 | ₱2.83 | ₱2.97 | ₱2.81 | 12.27M shares | ₱35.35 Million | -₱0.07 | -2.41% |
| Apr 15, 2025 | ₱2.90 | ₱3.06 | ₱2.88 | 58.64M shares | ₱175.02 Million | -₱0.05 | -1.69% |
| Apr 14, 2025 | ₱2.95 | ₱3.00 | ₱2.83 | 13.29M shares | ₱39.12 Million | +₱0.16 | +5.36% |
| Apr 11, 2025 | ₱2.80 | ₱2.84 | ₱2.69 | 9.61M shares | ₱26.85 Million | +₱0.06 | +2.19% |
| Apr 10, 2025 | ₱2.74 | ₱2.84 | ₱2.72 | 8.66M shares | ₱24.03 Million | +₱0.05 | +1.86% |
| Apr 08, 2025 | ₱2.69 | ₱2.75 | ₱2.68 | 6.82M shares | ₱18.41 Million | +₱0.07 | +2.67% |
| Apr 07, 2025 | ₱2.62 | ₱2.81 | ₱2.60 | 18.14M shares | ₱48.92 Million | -₱0.23 | -8.71% |
| Apr 04, 2025 | ₱2.87 | ₱2.95 | ₱2.86 | 11.88M shares | ₱34.39 Million | -₱0.08 | -2.71% |
| Apr 03, 2025 | ₱2.95 | ₱3.01 | ₱2.91 | 6.19M shares | ₱18.35 Million | -₱0.04 | -1.34% |
| Apr 02, 2025 | ₱2.99 | ₱3.03 | ₱2.96 | 6.10M shares | ₱18.28 Million | +₱0.07 | +2.40% |
| Mar 31, 2025 | ₱2.92 | ₱3.15 | ₱2.92 | 13.83M shares | ₱41.02 Million | -₱0.15 | -5.19% |
| Mar 28, 2025 | ₱3.08 | ₱3.12 | ₱2.98 | 13.47M shares | ₱41.03 Million | +₱0.18 | +5.84% |
| Mar 27, 2025 | ₱2.91 | ₱3.15 | ₱2.87 | 32.64M shares | ₱97.53 Million | -₱0.15 | -5.21% |
| Mar 26, 2025 | ₱3.07 | ₱3.27 | ₱3.05 | 25.95M shares | ₱81.37 Million | -₱0.21 | -6.69% |
| Mar 25, 2025 | ₱3.29 | ₱3.34 | ₱3.23 | 10.26M shares | ₱33.60 Million | -₱0.06 | -1.79% |
| Mar 24, 2025 | ₱3.35 | ₱3.52 | ₱3.35 | 8.09M shares | ₱27.34 Million | -₱0.11 | -3.18% |
| Mar 21, 2025 | ₱3.46 | ₱3.60 | ₱3.46 | 11.10M shares | ₱38.76 Million | -₱0.11 | -3.08% |
| Mar 20, 2025 | ₱3.57 | ₱3.64 | ₱3.55 | 5.11M shares | ₱18.31 Million | -₱0.03 | -0.83% |
| Mar 19, 2025 | ₱3.60 | ₱3.64 | ₱3.44 | 10.76M shares | ₱38.44 Million | +₱0.17 | +4.65% |
| Mar 18, 2025 | ₱3.44 | ₱3.60 | ₱3.44 | 10.96M shares | ₱38.09 Million | -₱0.09 | -2.55% |
| Mar 17, 2025 | ₱3.53 | ₱3.75 | ₱3.47 | 17.38M shares | ₱62.33 Million | -₱0.13 | -3.55% |
| Mar 14, 2025 | ₱3.66 | ₱3.71 | ₱3.49 | 22.58M shares | ₱82.50 Million | +₱0.21 | +5.78% |
| Mar 13, 2025 | ₱3.46 | ₱3.51 | ₱3.40 | 17.06M shares | ₱59.19 Million | +₱0.05 | +1.47% |
| Mar 12, 2025 | ₱3.41 | ₱3.71 | ₱3.38 | 22.79M shares | ₱80.01 Million | -₱0.15 | -4.48% |
| Mar 11, 2025 | ₱3.57 | ₱3.95 | ₱3.53 | 24.39M shares | ₱91.72 Million | -₱0.20 | -5.56% |
| Mar 10, 2025 | ₱3.78 | ₱3.88 | ₱3.30 | 18.64M shares | ₱69.41 Million | +₱0.55 | +14.55% |
| Mar 07, 2025 | ₱3.30 | ₱3.40 | ₱3.29 | 12.79M shares | ₱42.45 Million | -₱0.07 | -2.08% |
| Mar 06, 2025 | ₱3.37 | ₱3.46 | ₱3.31 | 6.99M shares | ₱23.62 Million | +₱0.06 | +1.81% |
| Mar 05, 2025 | ₱3.31 | ₱3.47 | ₱3.29 | 19.20M shares | ₱63.91 Million | -₱0.01 | -0.30% |
| Mar 04, 2025 | ₱3.32 | ₱3.39 | ₱3.30 | 6.62M shares | ₱21.96 Million | -₱0.05 | -1.48% |
| Mar 03, 2025 | ₱3.37 | ₱3.45 | ₱3.25 | 11.53M shares | ₱38.77 Million | +₱0.19 | +5.64% |
| Feb 28, 2025 | ₱3.19 | ₱3.50 | ₱3.15 | 30.71M shares | ₱99.57 Million | -₱0.28 | -8.86% |
| Feb 27, 2025 | ₱3.50 | ₱3.56 | ₱3.44 | 4.15M shares | ₱14.46 Million | -₱0.10 | -2.78% |
| Feb 26, 2025 | ₱3.60 | ₱3.60 | ₱3.38 | 11.94M shares | ₱41.07 Million | +₱0.10 | +2.86% |
| Feb 25, 2025 | ₱3.50 | ₱3.60 | ₱3.46 | 8.76M shares | ₱30.77 Million | -₱0.08 | -2.23% |
| Feb 24, 2025 | ₱3.58 | ₱3.62 | ₱3.54 | 4.15M shares | ₱14.85 Million | +₱0.03 | +0.85% |
| Feb 21, 2025 | ₱3.55 | ₱3.63 | ₱3.55 | 5.37M shares | ₱19.22 Million | -₱0.04 | -1.11% |
| Feb 20, 2025 | ₱3.59 | ₱3.65 | ₱3.53 | 7.60M shares | ₱27.19 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱3.59 | ₱3.70 | ₱3.56 | 7.45M shares | ₱26.96 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱3.59 | ₱3.65 | ₱3.57 | 2.43M shares | ₱8.75 Million | -₱0.01 | -0.28% |
| Feb 17, 2025 | ₱3.60 | ₱3.60 | ₱3.50 | 6.83M shares | ₱24.20 Million | +₱0.01 | +0.28% |
| Feb 14, 2025 | ₱3.59 | ₱3.69 | ₱3.53 | 7.40M shares | ₱26.52 Million | -₱0.01 | -0.28% |
| Feb 13, 2025 | ₱3.60 | ₱3.71 | ₱3.51 | 9.44M shares | ₱33.80 Million | -₱0.10 | -2.70% |
| Feb 12, 2025 | ₱3.70 | ₱3.80 | ₱3.68 | 5.16M shares | ₱19.24 Million | -₱0.08 | -2.12% |
| Feb 11, 2025 | ₱3.78 | ₱3.94 | ₱3.77 | 3.68M shares | ₱13.99 Million | -₱0.09 | -2.33% |
| Feb 10, 2025 | ₱3.87 | ₱4.02 | ₱3.87 | 3.66M shares | ₱14.31 Million | -₱0.06 | -1.53% |
| Feb 07, 2025 | ₱3.93 | ₱4.09 | ₱3.93 | 5.38M shares | ₱21.42 Million | -₱0.16 | -4.15% |
| Feb 06, 2025 | ₱4.10 | ₱4.10 | ₱3.78 | 6.83M shares | ₱27.23 Million | +₱0.31 | +7.61% |
| Feb 05, 2025 | ₱3.81 | ₱3.91 | ₱3.75 | 4.21M shares | ₱16.21 Million | +₱0.06 | +1.60% |
| Feb 04, 2025 | ₱3.75 | ₱3.83 | ₱3.70 | 4.30M shares | ₱16.26 Million | +₱0.05 | +1.35% |
| Feb 03, 2025 | ₱3.70 | ₱3.88 | ₱3.55 | 14.96M shares | ₱55.88 Million | +₱0.29 | +7.87% |
| Jan 31, 2025 | ₱3.43 | ₱3.98 | ₱3.43 | 17.98M shares | ₱64.16 Million | -₱0.47 | -13.60% |
| Jan 30, 2025 | ₱3.97 | ₱4.04 | ₱3.91 | 1.82M shares | ₱7.27 Million | -₱0.03 | -0.75% |
| Jan 28, 2025 | ₱4.00 | ₱4.00 | ₱3.88 | 6.27M shares | ₱24.86 Million | +₱0.09 | +2.30% |
| Jan 27, 2025 | ₱3.91 | ₱3.99 | ₱3.90 | 3.17M shares | ₱12.47 Million | +₱0.09 | +2.36% |
| Jan 24, 2025 | ₱3.82 | ₱3.83 | ₱3.73 | 5.02M shares | ₱19.08 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱3.82 | ₱3.94 | ₱3.82 | 8.13M shares | ₱31.39 Million | -₱0.12 | -3.05% |
| Jan 22, 2025 | ₱3.94 | ₱4.01 | ₱3.92 | 14.53M shares | ₱57.38 Million | -₱0.05 | -1.25% |
| Jan 21, 2025 | ₱3.99 | ₱4.10 | ₱3.95 | 7.33M shares | ₱29.30 Million | -₱0.08 | -1.97% |
| Jan 20, 2025 | ₱4.07 | ₱4.13 | ₱4.01 | 4.90M shares | ₱19.91 Million | +₱0.01 | +0.25% |
| Jan 17, 2025 | ₱4.06 | ₱4.10 | ₱3.99 | 3.34M shares | ₱13.47 Million | +₱0.06 | +1.50% |
| Jan 16, 2025 | ₱4.00 | ₱4.14 | ₱3.94 | 20.53M shares | ₱82.37 Million | +₱0.09 | +2.30% |
| Jan 15, 2025 | ₱3.91 | ₱4.01 | ₱3.83 | 13.43M shares | ₱52.83 Million | -₱0.04 | -1.01% |
| Jan 14, 2025 | ₱3.95 | ₱4.14 | ₱3.95 | 21.52M shares | ₱86.18 Million | -₱0.12 | -2.95% |
| Jan 13, 2025 | ₱4.07 | ₱4.28 | ₱4.06 | 11.75M shares | ₱48.41 Million | -₱0.12 | -2.86% |
| Jan 10, 2025 | ₱4.19 | ₱4.32 | ₱4.14 | 15.24M shares | ₱64.07 Million | -₱0.15 | -3.68% |
| Jan 09, 2025 | ₱4.35 | ₱4.52 | ₱4.31 | 12.69M shares | ₱55.45 Million | -₱0.15 | -3.55% |
| Jan 08, 2025 | ₱4.51 | ₱4.68 | ₱4.48 | 9.48M shares | ₱42.88 Million | -₱0.17 | -3.84% |
| Jan 07, 2025 | ₱4.69 | ₱5.00 | ₱4.60 | 11.82M shares | ₱55.91 Million | -₱0.22 | -4.67% |
| Jan 06, 2025 | ₱4.92 | ₱5.04 | ₱4.89 | 6.88M shares | ₱34.17 Million | +₱0.06 | +1.23% |
| Jan 03, 2025 | ₱4.86 | ₱5.00 | ₱4.76 | 16.73M shares | ₱81.95 Million | +₱0.18 | +3.62% |
| Jan 02, 2025 | ₱4.69 | ₱4.83 | ₱4.66 | 7.41M shares | ₱34.95 Million | +₱0.11 | +2.40% |
| Dec 27, 2024 | ₱4.58 | ₱4.63 | ₱4.50 | 7.22M shares | ₱33.15 Million | +₱0.08 | +1.78% |
| Dec 26, 2024 | ₱4.50 | ₱4.62 | ₱4.46 | 4.76M shares | ₱21.60 Million | +₱0.01 | +0.22% |
| Dec 23, 2024 | ₱4.49 | ₱4.65 | ₱4.49 | 6.52M shares | ₱29.51 Million | -₱0.03 | -0.66% |
| Dec 20, 2024 | ₱4.52 | ₱4.57 | ₱4.50 | 4.08M shares | ₱18.53 Million | -₱0.04 | -0.88% |
| Dec 19, 2024 | ₱4.56 | ₱4.65 | ₱4.54 | 5.60M shares | ₱25.73 Million | -₱0.15 | -3.39% |
| Dec 18, 2024 | ₱4.72 | ₱4.82 | ₱4.67 | 5.73M shares | ₱27.22 Million | -₱0.01 | -0.21% |
| Dec 17, 2024 | ₱4.73 | ₱4.80 | ₱4.62 | 5.62M shares | ₱26.44 Million | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱4.73 | ₱5.05 | ₱4.72 | 9.43M shares | ₱45.49 Million | -₱0.21 | -4.44% |
| Dec 13, 2024 | ₱4.95 | ₱5.01 | ₱4.89 | 7.54M shares | ₱37.42 Million | -₱0.06 | -1.20% |
| Dec 12, 2024 | ₱5.01 | ₱5.35 | ₱5.01 | 9.25M shares | ₱47.15 Million | -₱0.27 | -5.29% |
| Dec 11, 2024 | ₱5.29 | ₱5.40 | ₱5.29 | 2.30M shares | ₱12.24 Million | -₱0.06 | -1.12% |
| Dec 10, 2024 | ₱5.35 | ₱5.51 | ₱5.28 | 6.10M shares | ₱32.97 Million | -₱0.16 | -2.90% |
This historical data puts the recent movement of the BLOOM stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BLOOM sits within its recent range.
Price & Volume Charts
Visual representation of BLOOM historical performance for the selected period
Historical Price Chart
The chart displays BLOOM closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BLOOM price history for the selected period
Dec
2025
December 10, 2025
Lowest Price
₱2.62
Lowest price of ₱2.62 recorded, marking the period's minimum valuation, with a -2.96% decline on that day
Jun
2025
June 13, 2025
Highest Price
₱6.18
Peak price of ₱6.18 reached during this period, representing the stock's maximum value, with 105.23M shares traded and +7.48% price movement on that day
Jun
2025
June 10, 2025
Highest Trading Volume
₱5.69
279.82M Shares (₱1.59B total value)
Most actively traded day with 279.82M shares (₱1.59B total value) at ₱5.69 per share, indicating peak investor activity
Apr
2025
April 25, 2025
Biggest Daily Gain
₱3.21
(+18.89%)
Single-day gain of 18.89% with ₱0.61 price increase, the largest percentage rise in this period, with 169.14M shares changing hands
Jan
2025
January 31, 2025
Biggest Daily Loss
₱3.43
(-13.60%)
Single-day loss of -13.60% with ₱0.47 price decrease, the largest percentage drop in this period, with 17.98M shares traded during the decline
Historical Insights
Statistical analysis of BLOOM price movements for the selected period
Long-Term Trend (MA200)
Bearish
BLOOM is trading 29.79% below the 200-day Moving Average (₱3.73). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
BLOOM showed high volatility with a standard deviation of 4.39% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 10, 2024 to December 10, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BLOOM recorded 93 positive days, 140 negative days, and 11 unchanged days, resulting in a win rate of 38.1% for the period.
Average Daily Change
-0.21%
The stock demonstrated an average daily change of -0.21%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱3.56
The trading range spread for BLOOM was ₱3.56, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BLOOM by sector and industry.
Historical Price Data FAQs
Common questions about BLOOM stock price history page
What is the BLOOM stock price history page?
The BLOOM stock price history page provides comprehensive historical trading data for Bloomberry Resorts Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BLOOM's 52-week trading range?
BLOOM has traded between ₱2.62 and ₱6.18 over the past 52 weeks for Bloomberry Resorts Corporation, representing a price range of 135.9%. Currently trading at ₱2.62, the stock is 0.0% above its 52-week low and 57.6% below its 52-week high.
How has BLOOM performed year-to-date (YTD)?
Year-to-date in 2025, BLOOM has declined 44.1% from ₱4.69 to ₱2.62 for Bloomberry Resorts Corporation. The stock reached a YTD high of ₱6.18 and a low of ₱2.62.
What is BLOOM's 50-day moving average (MA50)?
The 50-day moving average for Bloomberry Resorts Corporation (BLOOM) is ₱3.27. The stock is currently trading below this level at ₱2.62, which is 19.8% below the 50-day MA.
What is BLOOM's 200-day moving average (MA200)?
The 200-day moving average for Bloomberry Resorts Corporation (BLOOM) is ₱3.73. The stock is currently trading below this key long-term indicator at ₱2.62, which is 29.8% below the 200-day MA.