Stock listing

PSE:BLOOM Bloomberry Resorts Corporation Stock

Home listing (PSE) of Bloomberry Resorts Corporation

Follow Bloomberry Resorts Corporation into a list and get an email when it puts out news.

Share price · PSE:BLOOM

1.82 PHP -0.03 (-1.6%)

Close on Oct 30, 2026

Past year -43.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 1.82 – 1.88 PHPOct 30, 2026
Volume: 2.62M sharesOct 30, 2026
Market cap: 20.91B PHPAt the close on Oct 30, 2026 · price × 11.49B shares outstanding
52-week range: 1.60 – 3.40 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
Traded on an average day: 25.45M PHPMedian day 7.47M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
PSE:BLOOM · Home	1.82 PHP	-0.03 (-1.6%)	2,623,000	1.85	1.88	1.82	1.85	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:BLOOM · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	1.82	-0.03	-1.6%	1.85	1.88	1.82	2,623,000
Thu, Oct 29	1.85	-0.02	-1.1%	1.86	1.92	1.84	8,479,000
Wed, Oct 28	1.87	+0.03	+1.6%	1.84	1.90	1.80	7,200,000
Tue, Oct 27	1.84	-0.01	-0.5%	1.85	1.88	1.82	4,399,000
Mon, Oct 26	1.85	-0.07	-3.6%	1.91	1.91	1.85	7,017,000
Fri, Oct 23	1.92	+0.01	+0.5%	1.91	1.92	1.87	4,643,000
Thu, Oct 22	1.91	-0.01	-0.5%	1.92	1.94	1.90	3,182,000
Wed, Oct 21	1.92	+0.01	+0.5%	1.92	1.95	1.91	1,937,000
Tue, Oct 20	1.91	+0.01	+0.5%	1.91	1.93	1.90	1,331,000
Mon, Oct 19	1.90	0.00	0.0%	1.90	1.92	1.90	2,900,000
Fri, Oct 16	1.90	+0.01	+0.5%	1.90	1.92	1.88	2,051,000
Thu, Oct 15	1.89	-0.02	-1.0%	1.91	1.92	1.89	3,309,000
Wed, Oct 14	1.91	-0.01	-0.5%	1.93	1.96	1.88	9,367,000
Tue, Oct 13	1.92	-0.07	-3.5%	2.00	2.00	1.92	4,296,000
Mon, Oct 12	1.99	-0.02	-1.0%	2.01	2.06	1.99	5,024,000
Fri, Oct 9	2.01	+0.09	+4.7%	1.94	2.05	1.94	11,101,000
Thu, Oct 8	1.92	0.00	0.0%	1.92	1.96	1.92	4,488,000
Wed, Oct 7	1.92	0.00	0.0%	1.92	1.94	1.91	1,888,000
Tue, Oct 6	1.92	-0.03	-1.5%	1.96	1.97	1.92	4,454,000
Mon, Oct 5	1.95	-0.05	-2.5%	2.00	2.02	1.95	7,392,000
Fri, Oct 2	2.00	+0.02	+1.0%	1.98	2.04	1.97	3,923,000
Thu, Oct 1	1.98	-0.03	-1.5%	2.01	2.04	1.98	4,495,000
Wed, Sep 30	2.01	+0.02	+1.0%	1.99	2.03	1.97	15,197,000
Tue, Sep 29	1.99	0.00	0.0%	1.99	2.00	1.95	3,291,000
Mon, Sep 28	1.99	+0.06	+3.1%	1.96	2.00	1.90	8,042,000
Fri, Sep 25	1.93	-0.02	-1.0%	1.93	2.00	1.92	8,091,000
Thu, Sep 24	1.95	+0.03	+1.6%	1.92	1.95	1.91	5,586,000
Wed, Sep 23	1.92	-0.05	-2.5%	1.97	1.98	1.90	17,668,000
Tue, Sep 22	1.97	-0.05	-2.5%	2.02	2.05	1.95	14,417,000
Mon, Sep 21	2.02	+0.08	+4.1%	2.00	2.04	1.95	17,228,000
Fri, Sep 18	1.94	-0.15	-7.2%	2.02	2.06	1.94	120,062,000
Thu, Sep 17	2.09	-0.01	-0.5%	2.09	2.11	2.07	2,987,000
Wed, Sep 16	2.10	-0.07	-3.2%	2.17	2.18	2.05	10,231,000
Tue, Sep 15	2.17	-0.03	-1.4%	2.20	2.25	2.15	3,917,000
Mon, Sep 14	2.20	-0.03	-1.3%	2.22	2.24	2.18	6,005,000
Fri, Sep 11	2.23	-0.01	-0.4%	2.24	2.30	2.20	7,871,000
Thu, Sep 10	2.24	-0.05	-2.2%	2.30	2.32	2.22	8,666,000
Wed, Sep 9	2.29	-0.05	-2.1%	2.35	2.35	2.28	10,847,000
Tue, Sep 8	2.34	+0.03	+1.3%	2.33	2.41	2.31	17,604,000
Mon, Sep 7	2.31	+0.02	+0.9%	2.31	2.36	2.26	8,143,000
Fri, Sep 4	2.29	-0.02	-0.9%	2.31	2.32	2.24	7,470,000
Thu, Sep 3	2.31	-0.03	-1.3%	2.36	2.36	2.30	3,689,000
Wed, Sep 2	2.34	-0.04	-1.7%	2.40	2.41	2.31	7,547,000
Tue, Sep 1	2.38	+0.09	+3.9%	2.30	2.43	2.30	14,200,000
Fri, Aug 28	2.29	-0.11	-4.6%	2.40	2.42	2.27	15,744,000
Thu, Aug 27	2.40	-0.03	-1.2%	2.43	2.50	2.36	12,275,000
Wed, Aug 26	2.43	-0.04	-1.6%	2.47	2.53	2.41	10,651,000
Tue, Aug 25	2.47	+0.07	+2.9%	2.44	2.52	2.36	18,577,000
Mon, Aug 24	2.40	-0.14	-5.5%	2.52	2.64	2.38	30,055,000
Thu, Aug 20	2.54	-0.05	-1.9%	2.60	2.60	2.50	20,352,000
Wed, Aug 19	2.59	+0.21	+8.8%	2.39	2.65	2.30	51,003,000
Tue, Aug 18	2.38	+0.06	+2.6%	2.32	2.49	2.30	28,454,000
Mon, Aug 17	2.32	-0.06	-2.5%	2.38	2.42	2.29	19,150,000
Fri, Aug 14	2.38	+0.31	+15.0%	2.07	2.44	2.05	50,841,000
Thu, Aug 13	2.07	-0.05	-2.4%	2.12	2.12	2.06	5,032,000
Wed, Aug 12	2.12	+0.06	+2.9%	2.07	2.12	2.04	6,462,000
Tue, Aug 11	2.06	+0.02	+1.0%	2.03	2.07	2.02	2,814,000
Mon, Aug 10	2.04	+0.01	+0.5%	2.03	2.07	2.01	4,664,000
Fri, Aug 7	2.03	+0.05	+2.5%	1.99	2.05	1.95	11,235,000
Thu, Aug 6	1.98	-0.06	-2.9%	2.04	2.04	1.98	11,523,000
Wed, Aug 5	2.04	-0.08	-3.8%	2.10	2.12	2.03	12,530,000
Tue, Aug 4	2.12	+0.05	+2.4%	2.07	2.15	2.07	7,361,000
Mon, Aug 3	2.07	-0.06	-2.8%	2.13	2.13	2.06	6,869,000
Fri, Jul 31	2.13	-0.02	-0.9%	2.15	2.17	2.12	3,626,000
Thu, Jul 30	2.15	-0.03	-1.4%	2.18	2.18	2.11	8,939,000

Ticker: PSE:BLOOM
Asset type: Stock
Exchange: PSE
Currency: PHP

What changed lately

Latest deck · 2026
H1 2026 Earnings Presentation
Earnings · 41 slides

Latest news

Share Buy-Back Transactions

Jul 28, 2022

Acquisition or Disposition of Assets

May 22, 2022

Results of Annual or Special Stockholders' Meeting

Apr 21, 2022

Legal Proceedings

Apr 10, 2022

Annual Report

Mar 6, 2022

All Bloomberry Resorts Corporation news

Decks

H1 2026 Earnings Presentation
Earnings · 41 slides · 2026
Q1 2025 Earnings Presentation
Earnings · 18 slides · 2025
FY2023 Earnings Presentation
Earnings · 17 slides · Mar 4, 2024
9M2020 Earnings Presentation
Earnings · 17 slides · 2020

Bloomberry Resorts Corporation on 6ix

News releases: 5 in all · newest Jul 28, 2022 · oldest 2022
Decks: 6 decks · latest 2026

Where Bloomberry Resorts Corporation is listed

Listing	Exchange	Country	Currency
PSE:BLOOM · Home listing · This page	PSE	Philippines	PHP
OTC:BLBRF	OTC	United States	USD