Bluebird Merchant Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.580 | 1.725 | 1.580 | 1.650 | 1.650 | 13,856,040 |
| 2024-06-12 | 1.480 | 1.600 | 1.480 | 1.500 | 1.500 | 13,692,070 |
| 2024-06-11 | 1.350 | 1.450 | 1.300 | 1.450 | 1.450 | 5,823,103 |
| 2024-06-10 | 1.350 | 1.380 | 1.250 | 1.350 | 1.350 | 5,013,478 |
| 2024-06-07 | 1.400 | 1.450 | 1.300 | 1.350 | 1.350 | 6,755,007 |
| 2024-06-06 | 1.425 | 1.450 | 1.350 | 1.400 | 1.400 | 1,400,569 |
| 2024-06-05 | 1.350 | 1.500 | 1.300 | 1.425 | 1.425 | 6,147,490 |
| 2024-06-04 | 1.499 | 1.499 | 1.259 | 1.320 | 1.320 | 6,957,917 |
| 2024-06-03 | 1.500 | 1.530 | 1.450 | 1.500 | 1.500 | 2,008,370 |
| 2024-05-31 | 1.550 | 1.550 | 1.453 | 1.500 | 1.500 | 1,661,386 |
| 2024-05-30 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,796,343 |
| 2024-05-29 | 1.575 | 1.700 | 1.465 | 1.550 | 1.550 | 15,736,560 |
| 2024-05-28 | 1.425 | 1.600 | 1.370 | 1.550 | 1.550 | 25,204,061 |
| 2024-05-24 | 1.250 | 1.450 | 1.150 | 1.370 | 1.370 | 8,939,739 |
| 2024-05-23 | 1.250 | 1.300 | 1.214 | 1.250 | 1.250 | 1,496,529 |
| 2024-05-22 | 1.275 | 1.350 | 1.150 | 1.250 | 1.250 | 1,995,343 |
| 2024-05-21 | 1.200 | 1.350 | 1.200 | 1.275 | 1.275 | 9,259,292 |
| 2024-05-20 | 1.250 | 1.450 | 1.100 | 1.220 | 1.220 | 42,134,980 |
| 2024-05-17 | 1.150 | 1.267 | 1.080 | 1.250 | 1.250 | 8,644,281 |
| 2024-05-16 | 1.025 | 1.200 | 1.000 | 1.150 | 1.150 | 55,660,160 |
| 2024-05-15 | 1.025 | 1.100 | 0.965 | 1.025 | 1.025 | 22,397,930 |
| 2024-05-14 | 1.050 | 1.100 | 0.900 | 1.050 | 1.050 | 8,626,704 |
| 2024-05-13 | 1.050 | 1.100 | 0.971 | 1.050 | 1.050 | 9,460,609 |
| 2024-05-10 | 1.000 | 1.100 | 0.900 | 1.050 | 1.050 | 31,595,750 |
| 2024-05-09 | 0.950 | 1.050 | 0.850 | 1.040 | 1.040 | 39,425,578 |
| 2024-05-08 | 0.875 | 1.025 | 0.850 | 0.970 | 0.970 | 39,581,473 |
| 2024-05-07 | 0.730 | 1.000 | 0.730 | 0.880 | 0.880 | 80,698,766 |
| 2024-05-03 | 0.625 | 0.640 | 0.622 | 0.625 | 0.625 | 500,000 |
| 2024-05-02 | 0.625 | 0.625 | 0.605 | 0.625 | 0.625 | 49,743 |
| 2024-05-01 | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | 683,561 |
| 2024-04-30 | 0.600 | 0.600 | 0.520 | 0.600 | 0.600 | 2,279,056 |
| 2024-04-29 | 0.600 | 0.620 | 0.550 | 0.600 | 0.600 | 3,690,751 |
| 2024-04-26 | 0.600 | 0.620 | 0.550 | 0.600 | 0.600 | 161,620 |
| 2024-04-25 | 0.600 | 0.600 | 0.550 | 0.600 | 0.600 | 270,199 |
| 2024-04-24 | 0.625 | 0.650 | 0.625 | 0.625 | 0.625 | 2,000,000 |
| 2024-04-23 | 0.625 | 0.625 | 0.566 | 0.625 | 0.625 | 364,216 |
| 2024-04-22 | 0.625 | 0.627 | 0.601 | 0.625 | 0.625 | 757,549 |
| 2024-04-19 | 0.625 | 0.634 | 0.590 | 0.625 | 0.625 | 147,828 |
| 2024-04-18 | 0.625 | 0.625 | 0.600 | 0.625 | 0.625 | 250,000 |
| 2024-04-17 | 0.625 | 0.650 | 0.600 | 0.625 | 0.625 | 24,112 |
| 2024-04-16 | 0.625 | 0.625 | 0.601 | 0.625 | 0.625 | 867 |
| 2024-04-15 | 0.650 | 0.650 | 0.603 | 0.625 | 0.625 | 3,918,223 |
| 2024-04-12 | 0.650 | 0.656 | 0.610 | 0.650 | 0.650 | 1,059,618 |
| 2024-04-10 | 0.650 | 0.656 | 0.600 | 0.650 | 0.650 | 455,037 |
| 2024-04-09 | 0.625 | 0.700 | 0.610 | 0.650 | 0.650 | 2,532,174 |
| 2024-04-08 | 0.625 | 0.625 | 0.610 | 0.625 | 0.625 | 150,000 |
| 2024-04-05 | 0.650 | 0.650 | 0.610 | 0.650 | 0.650 | 500,000 |
| 2024-04-04 | 0.700 | 0.750 | 0.610 | 0.650 | 0.650 | 9,741,615 |
| 2024-04-03 | 0.600 | 0.750 | 0.550 | 0.710 | 0.710 | 6,329,682 |
| 2024-04-02 | 0.550 | 0.644 | 0.500 | 0.600 | 0.600 | 5,882,970 |
| 2024-03-28 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 252,545 |
| 2024-03-27 | 0.525 | 0.540 | 0.450 | 0.525 | 0.525 | 13,951,590 |
| 2024-03-26 | 0.525 | 0.532 | 0.502 | 0.525 | 0.525 | 300,646 |
| 2024-03-25 | 0.525 | 0.536 | 0.503 | 0.525 | 0.525 | 1,674,371 |
| 2024-03-22 | 0.525 | 0.550 | 0.500 | 0.525 | 0.525 | 3,100,000 |
| 2024-03-21 | 0.525 | 0.540 | 0.500 | 0.525 | 0.525 | 166,811 |
| 2024-03-20 | 0.551 | 0.551 | 0.500 | 0.525 | 0.525 | 2,260,882 |
| 2024-03-19 | 0.575 | 0.600 | 0.551 | 0.575 | 0.575 | 111,093 |
| 2024-03-18 | 0.575 | 0.576 | 0.575 | 0.575 | 0.575 | 345,147 |
| 2024-03-15 | 0.575 | 0.580 | 0.575 | 0.575 | 0.575 | 8,192,752 |
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.