Bluebird Merchant Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 40,754 |
| 2024-09-05 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 1,521,521 |
| 2024-09-04 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 171,553 |
| 2024-09-03 | 0.900 | 0.950 | 0.875 | 0.925 | 0.925 | 1,603,126 |
| 2024-09-02 | 0.875 | 0.950 | 0.855 | 0.900 | 0.900 | 2,379,505 |
| 2024-08-30 | 0.925 | 0.931 | 0.830 | 0.875 | 0.875 | 3,281,582 |
| 2024-08-29 | 0.932 | 0.932 | 0.906 | 0.925 | 0.925 | 1,066,606 |
| 2024-08-28 | 0.925 | 0.950 | 0.900 | 0.950 | 0.950 | 4,633,493 |
| 2024-08-27 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 1,164,063 |
| 2024-08-23 | 0.950 | 0.970 | 0.903 | 0.925 | 0.925 | 2,727,756 |
| 2024-08-22 | 0.950 | 0.973 | 0.914 | 0.950 | 0.950 | 442,023 |
| 2024-08-21 | 0.950 | 0.974 | 0.914 | 0.950 | 0.950 | 441,308 |
| 2024-08-20 | 0.986 | 0.986 | 0.912 | 0.950 | 0.950 | 1,500,292 |
| 2024-08-19 | 1.000 | 1.000 | 0.956 | 1.000 | 1.000 | 1,162,828 |
| 2024-08-16 | 0.950 | 1.050 | 0.906 | 1.000 | 1.000 | 9,240,739 |
| 2024-08-15 | 0.900 | 0.950 | 0.866 | 0.950 | 0.950 | 4,029,581 |
| 2024-08-14 | 0.974 | 0.974 | 0.891 | 0.900 | 0.900 | 3,283,773 |
| 2024-08-13 | 1.100 | 1.100 | 0.965 | 0.975 | 0.975 | 2,000,366 |
| 2024-08-12 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 142,406 |
| 2024-08-09 | 1.100 | 1.150 | 1.010 | 1.100 | 1.100 | 3,750,000 |
| 2024-08-08 | 1.100 | 1.110 | 1.063 | 1.100 | 1.100 | 412,006 |
| 2024-08-07 | 1.050 | 1.124 | 1.000 | 1.100 | 1.100 | 3,613,228 |
| 2024-08-06 | 0.975 | 1.100 | 0.900 | 1.050 | 1.050 | 13,651,360 |
| 2024-08-05 | 1.075 | 1.105 | 0.825 | 0.975 | 0.975 | 17,398,740 |
| 2024-08-02 | 1.075 | 1.100 | 1.068 | 1.075 | 1.075 | 1,132,550 |
| 2024-08-01 | 1.075 | 1.098 | 1.066 | 1.075 | 1.075 | 741,181 |
| 2024-07-31 | 1.175 | 1.200 | 0.983 | 1.075 | 1.075 | 13,171,840 |
| 2024-07-30 | 1.300 | 1.350 | 1.150 | 1.200 | 1.200 | 8,537,903 |
| 2024-07-29 | 1.350 | 1.400 | 1.250 | 1.300 | 1.300 | 3,360,980 |
| 2024-07-26 | 1.350 | 1.369 | 1.311 | 1.350 | 1.350 | 999,210 |
| 2024-07-25 | 1.300 | 1.400 | 1.300 | 1.350 | 1.350 | 2,905,398 |
| 2024-07-24 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 1,380,590 |
| 2024-07-23 | 1.400 | 1.500 | 1.260 | 1.350 | 1.350 | 2,159,705 |
| 2024-07-22 | 1.434 | 1.434 | 1.319 | 1.400 | 1.400 | 3,834,881 |
| 2024-07-19 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,104,462 |
| 2024-07-18 | 1.650 | 1.675 | 1.315 | 1.450 | 1.450 | 9,470,771 |
| 2024-07-17 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 6,724,243 |
| 2024-07-16 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 3,149,516 |
| 2024-07-15 | 1.325 | 1.635 | 1.300 | 1.600 | 1.600 | 7,830,454 |
| 2024-07-12 | 1.538 | 1.538 | 1.220 | 1.270 | 1.270 | 13,755,440 |
| 2024-07-11 | 1.601 | 1.601 | 1.500 | 1.550 | 1.550 | 2,634,727 |
| 2024-07-10 | 1.625 | 1.650 | 1.600 | 1.650 | 1.650 | 1,308,693 |
| 2024-07-09 | 1.650 | 1.670 | 1.600 | 1.625 | 1.625 | 1,210,534 |
| 2024-07-08 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,806,441 |
| 2024-07-05 | 1.625 | 1.700 | 1.600 | 1.650 | 1.650 | 10,029,630 |
| 2024-07-04 | 1.650 | 1.730 | 1.606 | 1.625 | 1.625 | 685,698 |
| 2024-07-03 | 1.650 | 1.720 | 1.600 | 1.650 | 1.650 | 726,913 |
| 2024-07-02 | 1.775 | 1.850 | 1.550 | 1.650 | 1.650 | 9,856,460 |
| 2024-07-01 | 1.800 | 1.808 | 1.750 | 1.800 | 1.800 | 1,292,554 |
| 2024-06-28 | 1.800 | 1.890 | 1.762 | 1.800 | 1.800 | 1,876,794 |
| 2024-06-27 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 9,754,332 |
| 2024-06-26 | 1.775 | 1.825 | 1.705 | 1.800 | 1.800 | 6,594,056 |
| 2024-06-25 | 1.850 | 1.900 | 1.750 | 1.775 | 1.775 | 2,452,831 |
| 2024-06-24 | 1.800 | 1.950 | 1.750 | 1.850 | 1.850 | 12,456,800 |
| 2024-06-21 | 1.700 | 1.850 | 1.650 | 1.800 | 1.800 | 8,834,026 |
| 2024-06-20 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 1,952,883 |
| 2024-06-19 | 1.725 | 1.730 | 1.650 | 1.700 | 1.700 | 596,647 |
| 2024-06-18 | 1.700 | 1.800 | 1.650 | 1.800 | 1.800 | 1,184,158 |
| 2024-06-17 | 1.650 | 1.740 | 1.605 | 1.700 | 1.700 | 5,162,538 |
| 2024-06-14 | 1.700 | 1.700 | 1.560 | 1.650 | 1.650 | 4,077,156 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.