BLOOM Stock Price History - Bloomberry Resorts Corporation
Best Day
₱4.62
July 23, 2025
Worst Day
₱3.29
August 13, 2025
Average Volume
36.8M
Daily Average
Most Traded
138.7M
August 15, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | ₱3.57 | ₱3.67 | ₱3.46 | 9,145,000 | ₱32,505,750.00 | -0.08 | -2.19% |
| Aug 20, 2025 | ₱3.65 | ₱3.75 | ₱3.61 | 32,895,000 | ₱120,434,810.00 | -0.08 | -2.14% |
| Aug 19, 2025 | ₱3.73 | ₱3.78 | ₱3.69 | 45,237,000 | ₱169,004,080.00 | +0.07 | +1.91% |
| Aug 18, 2025 | ₱3.66 | ₱3.85 | ₱3.64 | 51,225,000 | ₱191,080,100.00 | +0.06 | +1.67% |
| Aug 15, 2025 | ₱3.60 | ₱3.60 | ₱3.23 | 138,650,000 | ₱491,729,040.00 | +0.33 | +9.09% |
| Aug 14, 2025 | ₱3.30 | ₱3.51 | ₱3.28 | 55,608,000 | ₱187,631,010.00 | +0.01 | +0.30% |
| Aug 13, 2025 | ₱3.29 | ₱3.54 | ₱3.29 | 100,765,000 | ₱340,483,770.00 | -0.28 | -8.61% |
| Aug 12, 2025 | ₱3.60 | ₱3.77 | ₱3.58 | 30,188,000 | ₱110,521,940.00 | -0.05 | -1.37% |
| Aug 11, 2025 | ₱3.65 | ₱3.90 | ₱3.65 | 46,059,000 | ₱172,117,920.00 | -0.09 | -2.41% |
| Aug 08, 2025 | ₱3.74 | ₱3.93 | ₱3.70 | 19,804,000 | ₱75,376,420.00 | -0.10 | -2.60% |
| Aug 07, 2025 | ₱3.84 | ₱3.91 | ₱3.75 | 18,651,000 | ₱71,494,340.00 | -0.07 | -1.79% |
| Aug 06, 2025 | ₱3.91 | ₱4.01 | ₱3.91 | 9,936,000 | ₱39,224,080.00 | -0.09 | -2.25% |
| Aug 05, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 6,463,000 | ₱25,885,190.00 | +0.01 | +0.25% |
| Aug 04, 2025 | ₱3.99 | ₱4.09 | ₱3.98 | 13,547,000 | ₱54,252,090.00 | -0.11 | -2.68% |
| Aug 01, 2025 | ₱4.10 | ₱4.16 | ₱4.00 | 9,411,000 | ₱38,372,100.00 | +0.04 | +0.99% |
| Jul 31, 2025 | ₱4.06 | ₱4.06 | ₱3.96 | 28,252,000 | ₱113,242,910.00 | -0.04 | -0.98% |
| Jul 30, 2025 | ₱4.10 | ₱4.22 | ₱4.04 | 13,306,000 | ₱54,624,030.00 | -0.05 | -1.20% |
| Jul 29, 2025 | ₱4.15 | ₱4.78 | ₱4.09 | 65,856,000 | ₱288,257,050.00 | -0.37 | -8.99% |
| Jul 28, 2025 | ₱4.56 | ₱4.80 | ₱4.47 | 50,342,000 | ₱235,517,720.00 | +0.12 | +2.70% |
| Jul 25, 2025 | ₱4.44 | ₱4.56 | ₱4.32 | 15,947,000 | ₱70,140,000.00 | -0.06 | -1.33% |
| Jul 24, 2025 | ₱4.50 | ₱4.72 | ₱4.49 | 16,850,000 | ₱77,290,420.00 | -0.12 | -2.60% |
| Jul 23, 2025 | ₱4.62 | ₱4.68 | ₱4.31 | 31,217,000 | ₱143,384,660.00 | +0.33 | +7.19% |
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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics