BLOOM Stock Price History - Bloomberry Resorts Corporation

Best Day

₱6.18

June 13, 2025

Worst Day

₱2.62

April 07, 2025

Average Volume

29.15M

Daily Average

Most Traded

279.82M

June 10, 2025

Historical price data for BLOOM stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱2.75	₱2.79	₱2.72	1.57M shares	₱4.30 Million	-₱0.04	-1.43%
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%
Dec 09, 2024	₱5.51	₱5.51	₱5.45	1.49M shares	₱8.15 Million	+₱0.03	+0.55%
Dec 06, 2024	₱5.48	₱5.60	₱5.45	6.11M shares	₱33.71 Million	-₱0.11	-1.97%
Dec 05, 2024	₱5.59	₱5.62	₱5.45	11.60M shares	₱64.61 Million	+₱0.08	+1.45%
Dec 04, 2024	₱5.51	₱5.60	₱5.44	4.83M shares	₱26.48 Million	+₱0.01	+0.18%
Dec 03, 2024	₱5.50	₱5.60	₱5.50	3.68M shares	₱20.41 Million	-₱0.10	-1.79%
Dec 02, 2024	₱5.60	₱5.74	₱5.46	9.17M shares	₱51.46 Million	+₱0.12	+2.19%
Nov 29, 2024	₱5.48	₱5.52	₱5.32	11.49M shares	₱63.14 Million	+₱0.19	+3.40%
Nov 28, 2024	₱5.30	₱5.56	₱5.28	6.44M shares	₱34.41 Million	-₱0.15	-2.75%
Nov 27, 2024	₱5.45	₱5.68	₱5.45	11.19M shares	₱62.04 Million	-₱0.15	-2.68%
Nov 26, 2024	₱5.60	₱5.76	₱5.60	9.93M shares	₱56.19 Million	-₱0.03	-0.53%
Nov 25, 2024	₱5.63	₱5.92	₱5.63	12.92M shares	₱73.37 Million	-₱0.17	-3.10%
Nov 22, 2024	₱5.81	₱5.92	₱5.62	12.75M shares	₱73.60 Million	+₱0.16	+2.83%
Nov 21, 2024	₱5.65	₱5.75	₱5.65	18.44M shares	₱104.87 Million	₱0.00	0.00%
Nov 20, 2024	₱5.65	₱6.08	₱5.65	16.81M shares	₱97.57 Million	-₱0.32	-5.68%

Advanced Filters

Narrow down the BLOOM historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of BLOOM historical performance

The price chart displays BLOOM closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Apr

2025

April 07, 2025

Lowest Price

₱2.62

Lowest price of ₱2.62 recorded, marking the period's minimum valuation, with a -8.71% decline on that day

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

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 November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, BLOOM recorded 94 positive days, 140 negative days, and 11 unchanged days, resulting in a win rate of 38.4% for the period.

Average Daily Change

-0.22%

The stock demonstrated an average daily change of -0.22%, 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 company group

PLUS DigiPlus Interactive Corp. ₱26.90 -0.37%

BEL Belle Corporation ₱1.33 2.31%

WEB Philweb Corporation ₱4.75 2.37%

MJIC MJC Investments Corporation ₱1.00 0.00%

PRC Philippine Racing Club, Inc. ₱5.00 0.00%

MJC Manila Jockey Club, Inc. ₱1.27 0.00%

LOTO Pacific Online Systems Corporation ₱1.71 0.00%

PHR PH Resorts Group Holdings, Inc. ₱0.149 0.00%

Historical Price Data FAQs

Common questions about BLOOM stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for BLOOM historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in BLOOM insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for BLOOM?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for BLOOM historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for BLOOM?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

BLOOM Stock Price History - Bloomberry Resorts Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs