Bloomberry Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.60	2.91	2.58	2.80	2.80	8.53%	202,986,000
Jan 15, 2026	2.64	2.65	2.57	2.58	2.58	-1.90%	43,487,000
Jan 14, 2026	2.63	2.67	2.62	2.63	2.63	-	17,865,000
Jan 13, 2026	2.64	2.67	2.61	2.63	2.63	-0.38%	6,508,000
Jan 12, 2026	2.62	2.68	2.60	2.64	2.64	1.54%	6,194,000
Jan 9, 2026	2.75	2.76	2.60	2.60	2.60	-5.11%	24,603,000
Jan 8, 2026	2.78	2.81	2.74	2.74	2.74	-1.44%	15,254,000
Jan 7, 2026	2.78	2.83	2.76	2.78	2.78	0.72%	25,090,000
Jan 6, 2026	2.72	2.81	2.72	2.76	2.76	2.22%	22,040,000
Jan 5, 2026	2.60	2.77	2.60	2.70	2.70	4.25%	23,662,000
Jan 2, 2026	2.56	2.64	2.56	2.59	2.59	1.97%	5,015,000
Dec 29, 2025	2.58	2.58	2.54	2.54	2.54	-	6,566,000
Dec 26, 2025	2.52	2.57	2.52	2.54	2.54	0.40%	1,496,000
Dec 23, 2025	2.56	2.57	2.53	2.53	2.53	-0.78%	3,432,000
Dec 22, 2025	2.57	2.58	2.51	2.55	2.55	-0.78%	15,368,000
Dec 19, 2025	2.57	2.59	2.57	2.57	2.57	-0.39%	6,777,000
Dec 18, 2025	2.63	2.63	2.58	2.58	2.58	-2.27%	23,691,000
Dec 17, 2025	2.67	2.67	2.64	2.64	2.64	-1.12%	7,555,000
Dec 16, 2025	2.70	2.72	2.65	2.67	2.67	-	4,885,000
Dec 15, 2025	2.70	2.77	2.67	2.67	2.67	-0.74%	14,681,000
Dec 12, 2025	2.60	2.77	2.57	2.69	2.69	3.46%	12,994,000
Dec 11, 2025	2.62	2.67	2.59	2.60	2.60	-0.76%	12,832,000
Dec 10, 2025	2.73	2.74	2.62	2.62	2.62	-2.96%	6,304,000
Dec 9, 2025	2.78	2.78	2.70	2.70	2.70	-2.17%	8,232,000
Dec 5, 2025	2.78	2.80	2.73	2.76	2.76	-0.36%	12,147,000
Dec 4, 2025	2.76	2.80	2.73	2.77	2.77	1.47%	26,948,000
Dec 3, 2025	2.88	2.89	2.73	2.73	2.73	-4.21%	7,845,000
Dec 2, 2025	2.87	2.89	2.82	2.85	2.85	-0.70%	1,599,000
Dec 1, 2025	2.85	2.92	2.82	2.87	2.87	0.70%	4,464,000
Nov 28, 2025	2.79	2.95	2.76	2.85	2.85	2.52%	12,013,000
Nov 27, 2025	2.90	2.90	2.77	2.78	2.78	-3.47%	5,344,000
Nov 26, 2025	2.90	2.92	2.83	2.88	2.88	-0.69%	3,365,000
Nov 25, 2025	2.84	2.94	2.81	2.90	2.90	3.20%	17,352,000
Nov 24, 2025	2.84	2.84	2.79	2.81	2.81	-	5,204,000
Nov 21, 2025	2.86	2.86	2.77	2.81	2.81	-0.35%	14,759,000
Nov 20, 2025	2.78	2.87	2.72	2.82	2.82	1.08%	7,493,000
Nov 19, 2025	2.74	2.80	2.70	2.79	2.79	2.20%	9,917,000
Nov 18, 2025	2.76	2.82	2.70	2.73	2.73	-1.09%	5,873,000
Nov 17, 2025	2.70	2.83	2.63	2.76	2.76	2.22%	16,400,000
Nov 14, 2025	2.95	2.95	2.61	2.70	2.70	-8.47%	24,256,000
Nov 13, 2025	3.01	3.01	2.90	2.95	2.95	-1.67%	6,220,000
Nov 12, 2025	3.02	3.12	2.97	3.00	3.00	-0.33%	9,290,000
Nov 11, 2025	3.08	3.16	3.00	3.01	3.01	-2.27%	11,420,000
Nov 10, 2025	3.16	3.22	3.08	3.08	3.08	-2.53%	3,727,000
Nov 7, 2025	3.20	3.24	3.07	3.16	3.16	-0.94%	5,237,000
Nov 6, 2025	3.18	3.28	3.18	3.19	3.19	0.95%	4,034,000
Nov 5, 2025	3.30	3.30	3.15	3.16	3.16	-3.95%	3,301,000
Nov 4, 2025	3.14	3.40	3.14	3.29	3.29	4.78%	7,588,000
Nov 3, 2025	3.20	3.21	3.12	3.14	3.14	-1.88%	3,425,000
Oct 30, 2025	3.10	3.26	3.08	3.20	3.20	1.91%	7,826,000