Bloomia Stock Price History
NASDAQ: TULPConsumer StaplesFarming/Seeds/MillingUSD
2.73+0.015 (+0.55%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
TULP price history at a glance
The price history for Bloomia (TULP) on this page begins on June 24, 1991, when the stock closed at $28.00; it most recently closed at $2.73 on October 5, 2026. The highest price in this record is $80.36, reached on November 18, 2002; the latest close is 96.6% below that peak. Across the 34 complete calendar years in the table, TULP finished higher in 15 and lower in 19. Its best year was 2009 (+346.7%) and its worst was 2003 (-75.4%).
Over roughly 35 years the share price changed -90.3%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, TULP has lost 44.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $80.36
- Date of high
- Nov 18, 2002
- Low since 1991
- $1.75
- Date of low
- Oct 17, 2005
- 52-week high
- $5.53
- 52-week low
- $2.34
- Last close
- $2.73
TULP returns
1 week
+0.93%
1 month
-21.01%
3 months
-25.95%
6 months
-31.53%
Year to date
-21.01%
1 year
-44.39%
3 years
-47.60%
5 years
-61.62%
TULP price return, excluding dividends.
TULP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.73 | -22.80% |
| 2025 | 3.53 | -24.57% |
| 2024 | 4.68 | +1.52% |
| 2023 | 4.61 | -40.97% |
| 2022 | 7.81 | -66.16% |
| 2021 | 23.08 | +292.52% |
| 2020 | 5.88 | +16.67% |
| 2019 | 5.04 | -55.56% |
| 2018 | 11.34 | +36.13% |
| 2017 | 8.33 | -51.23% |
| 2016 | 17.08 | -14.98% |
| 2015 | 20.09 | -19.38% |
| 2014 | 24.92 | +28.06% |
| 2013 | 19.46 | +51.09% |
| 2012 | 12.88 | -8.46% |
| 2011 | 14.07 | -69.36% |
| 2010 | 45.92 | +37.24% |
| 2009 | 33.46 | +346.73% |
| 2008 | 7.49 | -62.72% |
| 2007 | 20.09 | -5.90% |
| 2006 | 21.35 | +323.61% |
| 2005 | 5.04 | -66.97% |
| 2004 | 15.26 | -11.74% |
| 2003 | 17.29 | -75.45% |
| 2002 | 70.42 | +24.20% |
| 2001 | 56.70 | +63.02% |
| 2000 | 34.78 | +39.47% |
| 1999 | 24.94 | +137.50% |
| 1998 | 10.50 | +14.29% |
| 1997 | 9.19 | -34.38% |
| 1996 | 14.00 | +56.10% |
| 1995 | 8.97 | -6.82% |
| 1994 | 9.63 | -38.89% |
| 1993 | 15.75 | -25.00% |
| 1992 | 21.00 | -29.41% |
| 1991* | 29.75 | +6.25% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
TULP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.50 | 2.73 | 2.50 | 2.73 | +0.55% | |
| 2.71 | 2.71 | 2.71 | 2.71 | 0.00% | |
| 2.71 | 2.71 | 2.71 | 2.71 | +0.37% | |
| 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | |
| 2.52 | 2.71 | 2.45 | 2.70 | +8.00% | |
| 3.02 | 3.02 | 2.34 | 2.50 | -13.79% | |
| 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | |
| 2.92 | 2.98 | 2.87 | 2.90 | -3.33% | |
| 2.99 | 3.00 | 2.96 | 3.00 | +2.04% | |
| 2.97 | 2.97 | 2.94 | 2.94 | -7.26% | |
| 3.16 | 3.22 | 3.16 | 3.17 | -3.94% | |
| 3.25 | 3.30 | 2.97 | 3.30 | -5.98% | |
| 3.39 | 3.51 | 3.39 | 3.51 | -6.15% | |
| 3.47 | 3.74 | 3.47 | 3.74 | +5.65% | |
| 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | |
| 3.54 | 3.54 | 3.54 | 3.54 | +4.12% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | |
| 3.14 | 3.45 | 3.14 | 3.45 | -0.58% | |
| 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | |
| 3.49 | 3.49 | 3.49 | 3.49 | +6.73% | |
| 3.17 | 3.66 | 3.17 | 3.27 | -3.82% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.40 | 3.40 | 3.40 | 3.40 | +6.25% | |
| 3.40 | 3.48 | 3.20 | 3.20 | -7.51% | |
| 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | |
| 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | |
| 3.46 | 3.46 | 3.25 | 3.46 | -0.57% | |
| 3.48 | 3.48 | 3.48 | 3.48 | +0.58% | |
| 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | |
| 3.46 | 3.46 | 3.46 | 3.46 | -4.16% | |
| 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | |
| 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | |
| 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | |
| 3.80 | 3.81 | 3.42 | 3.61 | +2.85% | |
| 3.41 | 3.51 | 3.41 | 3.51 | +2.93% | |
| 3.41 | 3.41 | 3.41 | 3.41 | -2.29% | |
| 3.49 | 3.49 | 3.49 | 3.49 | +1.16% | |
| 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | |
| 3.51 | 3.59 | 3.45 | 3.45 | +2.68% | |
| 3.28 | 3.36 | 3.28 | 3.36 | +2.75% | |
| 3.27 | 3.27 | 3.27 | 3.27 | 0.00% | |
| 3.41 | 3.41 | 3.27 | 3.27 | -2.97% | |
| 3.38 | 3.38 | 3.37 | 3.37 | -1.75% | |
| 3.11 | 3.63 | 3.11 | 3.43 | +4.89% | |
| 3.51 | 3.60 | 3.20 | 3.27 | -14.40% | |
| 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | |
| 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | |
| 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | |
| 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | |
| 3.82 | 3.82 | 3.82 | 3.82 | +8.22% | |
| 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | |
| 3.55 | 3.79 | 3.53 | 3.53 | -1.94% | |
| 3.60 | 3.60 | 3.60 | 3.60 | +0.28% | |
| 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | |
| 3.72 | 3.72 | 3.64 | 3.64 | +4.00% | |
| 3.66 | 3.66 | 3.50 | 3.50 | -4.89% | |
| 3.66 | 3.68 | 3.66 | 3.68 | +0.82% | |
| 3.71 | 3.71 | 3.65 | 3.65 | +3.69% | |
| 3.79 | 3.79 | 3.52 | 3.52 | -0.85% | |
| 3.75 | 3.75 | 3.55 | 3.55 | -5.33% | |
| 3.75 | 3.75 | 3.75 | 3.75 | +3.31% | |
| 3.72 | 3.72 | 3.63 | 3.63 | +1.11% | |
| 3.60 | 3.72 | 3.59 | 3.59 | -0.28% | |
| 3.66 | 3.66 | 3.56 | 3.60 | -2.44% | |
| 3.65 | 3.76 | 3.65 | 3.69 | +0.82% | |
| 3.66 | 3.66 | 3.66 | 3.66 | -2.40% | |
| 3.83 | 3.83 | 3.75 | 3.75 | +1.08% | |
| 3.91 | 3.91 | 3.71 | 3.71 | -3.13% | |
| 3.72 | 3.83 | 3.72 | 3.83 | -4.01% | |
| 3.73 | 3.99 | 3.73 | 3.99 | +9.32% | |
| 3.68 | 4.00 | 3.65 | 3.65 | 0.00% | |
| 3.75 | 3.87 | 3.65 | 3.65 | -2.93% | |
| 3.75 | 3.76 | 3.75 | 3.76 | 0.00% | |
| 3.75 | 3.85 | 3.75 | 3.76 | +4.16% | |
| 3.73 | 3.76 | 3.61 | 3.61 | -1.37% | |
| 3.72 | 3.92 | 3.66 | 3.66 | -6.63% | |
| 3.60 | 3.92 | 3.60 | 3.92 | +3.43% | |
| 3.60 | 3.80 | 3.60 | 3.79 | +6.76% | |
| 3.72 | 3.85 | 3.54 | 3.55 | -5.84% | |
| 3.75 | 3.80 | 3.53 | 3.77 | +2.72% | |
| 3.69 | 3.69 | 3.67 | 3.67 | +4.86% | |
| 3.80 | 3.80 | 3.50 | 3.50 | -2.78% | |
| 3.68 | 3.96 | 3.51 | 3.60 | -6.49% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | |
| 3.93 | 3.93 | 3.86 | 3.93 | +1.55% | |
| 3.95 | 4.08 | 3.87 | 3.87 | +0.26% | |
| 4.18 | 4.19 | 3.86 | 3.86 | -8.31% | |
| 4.05 | 4.21 | 4.05 | 4.21 | +3.95% | |
| 3.87 | 4.05 | 3.87 | 4.05 | +5.19% | |
| 3.99 | 4.08 | 3.85 | 3.85 | -5.87% | |
| 4.09 | 4.09 | 4.04 | 4.09 | +0.25% | |
| 3.90 | 4.15 | 3.87 | 4.08 | +4.62% | |
| 3.65 | 3.90 | 3.65 | 3.90 | +2.36% | |
| 3.80 | 3.92 | 3.80 | 3.81 | -2.81% | |
| 4.00 | 4.00 | 3.92 | 3.92 | -3.21% | |
| 4.05 | 4.10 | 4.00 | 4.05 | -1.46% | |
| 3.81 | 4.24 | 3.81 | 4.11 | +0.74% | |
| 4.09 | 4.09 | 3.97 | 4.08 | +2.00% | |
| 4.05 | 4.05 | 3.97 | 4.00 | -1.96% | |
| 3.97 | 4.12 | 3.97 | 4.08 | +3.03% | |
| 4.01 | 4.01 | 3.90 | 3.96 | +0.51% | |
| 4.09 | 4.09 | 3.92 | 3.94 | +0.51% | |
| 3.92 | 3.92 | 3.91 | 3.92 | -1.01% | |
| 3.90 | 3.96 | 3.90 | 3.96 | +1.02% | |
| 3.95 | 3.95 | 3.71 | 3.92 | +0.26% | |
| 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | |
| 3.90 | 3.96 | 3.90 | 3.92 | +0.77% | |
| 3.89 | 3.96 | 3.80 | 3.89 | -1.52% | |
| 3.96 | 3.96 | 3.95 | 3.95 | +1.02% | |
| 4.00 | 4.00 | 3.87 | 3.91 | +1.03% | |
| 3.95 | 3.95 | 3.87 | 3.87 | +0.78% | |
| 3.95 | 3.95 | 3.84 | 3.84 | -1.03% | |
| 3.61 | 3.88 | 3.61 | 3.88 | -1.27% | |
| 3.80 | 3.93 | 3.80 | 3.93 | 0.00% | |
| 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | |
| 3.75 | 3.93 | 3.75 | 3.93 | +5.36% | |
| 3.70 | 3.73 | 3.65 | 3.73 | -3.12% | |
| 4.00 | 4.00 | 3.85 | 3.85 | -3.27% | |
| 3.88 | 3.98 | 3.88 | 3.98 | -2.21% | |
| 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | |
| 3.92 | 4.07 | 3.92 | 4.07 | +3.56% | |
| 4.05 | 4.05 | 3.93 | 3.93 | -1.26% | |
| 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | |
| 3.94 | 3.99 | 3.94 | 3.99 | +1.27% | |
| 3.93 | 3.97 | 3.93 | 3.94 | -1.01% | |
| 4.04 | 4.04 | 3.95 | 3.98 | -2.93% | |
| 4.10 | 4.10 | 4.10 | 4.10 | +3.27% | |
| 4.00 | 4.00 | 3.95 | 3.97 | +2.06% | |
| 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | |
| 3.89 | 3.97 | 3.88 | 3.89 | -2.26% | |
| 3.95 | 4.00 | 3.87 | 3.98 | -1.00% | |
| 3.91 | 4.02 | 3.91 | 4.02 | +0.75% | |
| 3.99 | 3.99 | 3.99 | 3.99 | +2.31% | |
| 3.92 | 3.92 | 3.87 | 3.90 | -3.23% | |
| 4.03 | 4.03 | 4.03 | 4.03 | +0.25% | |
| 4.06 | 4.06 | 3.90 | 4.02 | +1.52% | |
| 3.90 | 3.97 | 3.89 | 3.96 | +1.28% | |
| 3.92 | 3.98 | 3.91 | 3.91 | -1.26% | |
| 3.91 | 4.01 | 3.91 | 3.96 | -0.75% | |
| 3.99 | 3.99 | 3.99 | 3.99 | -0.75% | |
| 4.02 | 4.02 | 4.02 | 4.02 | +4.15% | |
| 4.05 | 4.05 | 3.86 | 3.86 | +0.26% | |
| 3.81 | 3.85 | 3.81 | 3.85 | -4.47% | |
| 3.85 | 4.21 | 3.85 | 4.03 | +3.60% | |
| 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | |
| 3.89 | 4.19 | 3.89 | 4.00 | +3.36% | |
| 3.87 | 3.99 | 3.80 | 3.87 | +1.04% | |
| 3.86 | 3.94 | 3.76 | 3.83 | -1.29% | |
| 3.89 | 3.90 | 3.63 | 3.88 | +0.26% | |
| 3.89 | 3.89 | 3.87 | 3.87 | -2.03% | |
| 4.17 | 4.18 | 3.95 | 3.95 | -2.47% | |
| 3.84 | 4.05 | 3.76 | 4.05 | +1.76% | |
| 3.78 | 3.98 | 3.76 | 3.98 | +5.57% | |
| 3.81 | 4.04 | 3.73 | 3.77 | -3.33% | |
| 4.11 | 4.11 | 3.82 | 3.90 | -7.14% | |
| 4.47 | 4.47 | 3.90 | 4.20 | -6.04% | |
| 4.33 | 4.57 | 4.33 | 4.47 | +1.82% | |
| 4.52 | 4.62 | 4.32 | 4.39 | -2.23% | |
| 4.47 | 4.77 | 4.30 | 4.49 | -0.88% | |
| 4.41 | 4.79 | 4.41 | 4.53 | -5.62% | |
| 4.32 | 4.99 | 4.28 | 4.80 | +8.84% | |
| 4.31 | 4.65 | 4.31 | 4.41 | +0.68% | |
| 4.41 | 4.65 | 4.30 | 4.38 | 0.00% | |
| 4.52 | 5.00 | 4.30 | 4.38 | -5.81% | |
| 5.12 | 5.12 | 4.60 | 4.65 | -11.43% | |
| 4.74 | 5.40 | 4.66 | 5.25 | +11.46% | |
| 4.76 | 4.76 | 4.58 | 4.71 | -1.05% | |
| 4.40 | 4.99 | 4.37 | 4.76 | +10.19% | |
| 4.27 | 4.44 | 4.14 | 4.32 | +0.23% | |
| 3.76 | 4.38 | 3.67 | 4.31 | +15.55% | |
| 3.54 | 3.96 | 3.52 | 3.73 | +0.54% | |
| 3.67 | 3.85 | 3.53 | 3.71 | +6.92% | |
| 3.83 | 3.98 | 3.40 | 3.47 | -13.03% | |
| 3.51 | 4.83 | 3.51 | 3.99 | +13.35% | |
| 4.25 | 4.30 | 3.52 | 3.52 | -15.99% | |
| 3.58 | 4.30 | 3.55 | 4.19 | +17.70% | |
| 3.58 | 3.58 | 3.45 | 3.56 | +1.42% | |
| 3.55 | 3.55 | 3.51 | 3.51 | -1.13% | |
| 3.51 | 3.88 | 3.50 | 3.55 | +0.57% | |
| 3.51 | 3.55 | 3.50 | 3.53 | -0.28% | |
| 3.55 | 3.57 | 3.53 | 3.54 | 0.00% | |
| 3.60 | 3.60 | 3.54 | 3.54 | -0.28% | |
| 3.50 | 3.60 | 3.49 | 3.55 | +2.01% | |
| 3.43 | 3.56 | 3.43 | 3.48 | -1.42% | |
| 3.47 | 3.55 | 3.47 | 3.53 | +2.32% | |
| 3.42 | 3.46 | 3.38 | 3.45 | -1.15% | |
| 3.42 | 3.49 | 3.34 | 3.49 | +2.95% | |
| 3.35 | 3.52 | 3.35 | 3.39 | -0.29% | |
| 3.37 | 3.45 | 3.32 | 3.40 | -3.95% | |
| 3.51 | 3.54 | 3.51 | 3.54 | +1.14% | |
| 3.46 | 3.54 | 3.40 | 3.50 | -0.57% | |
| 3.40 | 3.53 | 3.35 | 3.52 | +4.45% | |
| 3.35 | 3.44 | 3.30 | 3.37 | +1.51% | |
| 3.30 | 3.45 | 3.25 | 3.32 | +0.61% | |
| 3.34 | 3.44 | 3.20 | 3.30 | -2.94% | |
| 3.45 | 3.45 | 3.30 | 3.40 | +0.29% | |
| 3.43 | 3.46 | 3.38 | 3.39 | -0.29% | |
| 3.54 | 3.99 | 3.40 | 3.40 | -0.29% | |
| 3.40 | 3.50 | 3.11 | 3.41 | -11.89% | |
| 3.78 | 4.79 | 3.56 | 3.87 | +7.50% | |
| 3.61 | 3.85 | 3.60 | 3.60 | +1.12% | |
| 3.75 | 4.00 | 3.56 | 3.56 | -3.00% | |
| 3.59 | 3.67 | 3.55 | 3.67 | +4.86% | |
| 3.51 | 3.58 | 3.50 | 3.50 | -2.78% | |
| 3.64 | 3.64 | 3.46 | 3.60 | 0.00% | |
| 3.69 | 3.69 | 3.45 | 3.60 | -2.70% | |
| 3.63 | 3.70 | 3.61 | 3.70 | -1.86% | |
| 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | |
| 3.72 | 3.90 | 3.51 | 3.80 | +2.70% | |
| 3.41 | 3.70 | 3.41 | 3.70 | +4.23% | |
| 3.35 | 3.56 | 3.35 | 3.55 | -1.39% | |
| 3.85 | 3.92 | 3.57 | 3.60 | +5.26% | |
| 3.41 | 3.62 | 3.41 | 3.42 | -3.12% | |
| 3.60 | 3.60 | 3.37 | 3.53 | -3.02% | |
| 3.67 | 3.67 | 3.64 | 3.64 | 0.00% | |
| 3.60 | 3.84 | 3.60 | 3.64 | -1.62% | |
| 3.75 | 3.80 | 3.54 | 3.70 | -1.33% | |
| 3.80 | 3.94 | 3.61 | 3.75 | -8.54% | |
| 3.78 | 4.10 | 3.78 | 4.10 | +7.89% | |
| 3.85 | 3.99 | 3.54 | 3.80 | -7.99% | |
| 4.37 | 4.37 | 4.03 | 4.13 | -9.23% | |
| 4.23 | 4.55 | 4.21 | 4.55 | +8.08% | |
| 5.20 | 5.53 | 4.17 | 4.21 | -17.45% | |
| 4.15 | 5.51 | 4.15 | 5.10 | +22.89% | |
| 4.30 | 4.30 | 4.15 | 4.15 | -7.37% | |
| 4.15 | 4.78 | 4.07 | 4.48 | +9.54% | |
| 4.10 | 4.10 | 4.00 | 4.09 | -0.24% | |
| 4.10 | 4.21 | 4.05 | 4.10 | -5.53% | |
| 4.32 | 4.34 | 4.10 | 4.34 | -1.36% | |
| 4.42 | 4.42 | 4.12 | 4.40 | -0.45% | |
| 4.40 | 4.42 | 4.38 | 4.42 | -5.76% | |
| 4.68 | 4.69 | 4.68 | 4.69 | -1.05% | |
| 4.65 | 4.74 | 4.65 | 4.74 | -2.67% | |
| 4.87 | 4.87 | 4.87 | 4.87 | 0.00% | |
| 4.90 | 4.90 | 4.63 | 4.87 | -0.81% | |
| 5.04 | 5.04 | 4.88 | 4.91 | -2.58% | |
| 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | |
| 5.06 | 5.06 | 5.04 | 5.04 | +1.20% | |
| 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | |
| 5.01 | 5.02 | 5.01 | 5.02 | +0.20% | |
| 5.01 | 5.01 | 5.01 | 5.01 | 0.00% | |
| 5.01 | 5.06 | 4.96 | 5.01 | +2.24% | |
| 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | |
| 4.90 | 4.90 | 4.90 | 4.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TULP chart for longer ranges.