Bloomberry Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.68	2.80	2.68	2.74	2.74	2.62%	22,405,000
Feb 26, 2026	2.60	2.68	2.60	2.67	2.67	3.49%	16,368,000
Feb 25, 2026	2.58	2.62	2.50	2.58	2.58	-0.39%	52,028,000
Feb 24, 2026	2.64	2.68	2.59	2.59	2.59	-1.89%	32,613,000
Feb 23, 2026	2.64	2.66	2.63	2.64	2.64	-	6,740,000
Feb 20, 2026	2.68	2.68	2.64	2.64	2.64	-0.75%	5,609,000
Feb 19, 2026	2.68	2.68	2.63	2.66	2.66	0.38%	4,693,000
Feb 18, 2026	2.63	2.69	2.61	2.65	2.65	0.76%	9,226,000
Feb 16, 2026	2.72	2.72	2.60	2.63	2.63	-2.95%	41,607,000
Feb 13, 2026	2.79	2.80	2.69	2.71	2.71	-2.87%	25,248,000
Feb 12, 2026	2.85	2.85	2.77	2.79	2.79	-1.41%	7,375,000
Feb 11, 2026	2.78	2.88	2.78	2.83	2.83	1.80%	15,671,000
Feb 10, 2026	2.73	2.84	2.73	2.78	2.78	1.83%	11,634,000
Feb 9, 2026	2.74	2.79	2.72	2.73	2.73	-	10,296,000
Feb 6, 2026	2.80	2.83	2.73	2.73	2.73	-2.15%	12,573,000
Feb 5, 2026	2.78	2.88	2.78	2.79	2.79	0.36%	25,138,000
Feb 4, 2026	2.74	2.83	2.74	2.78	2.78	1.09%	16,592,000
Feb 3, 2026	2.72	2.77	2.70	2.75	2.75	1.48%	7,704,000
Feb 2, 2026	2.81	2.81	2.67	2.71	2.71	-5.24%	40,855,000
Jan 30, 2026	2.84	2.88	2.78	2.86	2.86	-0.69%	28,978,000
Jan 29, 2026	3.05	3.08	2.80	2.88	2.88	-4.32%	45,563,000
Jan 28, 2026	2.85	3.06	2.75	3.01	3.01	7.89%	83,829,000
Jan 27, 2026	2.69	2.88	2.67	2.79	2.79	4.89%	46,760,000
Jan 26, 2026	2.68	2.71	2.66	2.66	2.66	-1.48%	8,716,000
Jan 23, 2026	2.69	2.76	2.63	2.70	2.70	0.75%	23,723,000
Jan 22, 2026	2.64	2.71	2.63	2.68	2.68	1.90%	14,400,000
Jan 21, 2026	2.66	2.71	2.59	2.63	2.63	1.15%	31,968,000
Jan 20, 2026	2.78	2.78	2.55	2.60	2.60	-5.45%	115,123,000
Jan 19, 2026	2.87	2.95	2.73	2.75	2.75	-1.79%	84,825,000
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