Bluebird Merchant Ventures Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.575	0.578	0.550	0.575	0.575	127,563
2024-03-13	0.575	0.600	0.550	0.575	0.575	856,471
2024-03-12	0.575	0.585	0.561	0.575	0.575	93,085
2024-03-11	0.625	0.625	0.550	0.575	0.575	1,552,387
2024-03-08	0.625	0.630	0.600	0.625	0.625	6,144,727
2024-03-07	0.650	0.650	0.600	0.625	0.625	1,546,379
2024-03-06	0.650	0.668	0.600	0.650	0.650	11,113,490
2024-03-05	0.650	0.660	0.602	0.650	0.650	3,247,638
2024-03-04	0.675	0.700	0.602	0.685	0.685	574,348
2024-03-01	0.625	0.646	0.600	0.625	0.625	2,654,431
2024-02-29	0.625	0.625	0.600	0.625	0.625	10,262,460
2024-02-28	0.625	0.625	0.600	0.625	0.625	212,331
2024-02-27	0.625	0.650	0.601	0.625	0.625	149,180
2024-02-26	0.625	0.650	0.601	0.625	0.625	4,362,074
2024-02-23	0.625	0.625	0.580	0.625	0.625	9,641,700
2024-02-22	0.625	0.625	0.600	0.625	0.625	100,001
2024-02-21	0.625	0.625	0.601	0.625	0.625	110,358
2024-02-20	0.600	0.625	0.600	0.625	0.625	5,451,289
2024-02-19	0.575	0.638	0.550	0.600	0.600	9,846,580
2024-02-16	0.575	0.575	0.556	0.575	0.575	4,100,000
2024-02-15	0.575	0.588	0.510	0.575	0.575	6,874,008
2024-02-14	0.575	0.575	0.553	0.575	0.575	595,147
2024-02-13	0.625	0.626	0.565	0.575	0.575	1,091,675
2024-02-12	0.625	0.650	0.570	0.625	0.625	8,161,436
2024-02-09	0.600	0.650	0.584	0.625	0.625	16,775,061
2024-02-08	0.675	0.700	0.575	0.600	0.600	6,688,196
2024-02-07	0.700	0.700	0.650	0.675	0.675	325,497
2024-02-06	0.725	0.800	0.500	0.725	0.725	38,976,449
2024-02-05	0.575	0.750	0.551	0.725	0.725	25,932,330
2024-02-02	0.575	0.575	0.550	0.575	0.575	1,088,466
2024-02-01	0.600	0.635	0.575	0.600	0.600	1,290,342
2024-01-31	0.601	0.601	0.570	0.600	0.600	32,441,529
2024-01-30	0.675	0.700	0.603	0.625	0.625	4,126,263
2024-01-29	0.703	0.703	0.650	0.675	0.675	1,724,744
2024-01-26	0.725	0.725	0.670	0.725	0.725	982,666
2024-01-24	0.725	0.725	0.700	0.725	0.725	213,090
2024-01-23	0.725	0.738	0.701	0.725	0.725	202,250
2024-01-22	0.725	0.738	0.700	0.725	0.725	1,475,800
2024-01-19	0.750	0.750	0.700	0.725	0.725	1,620,343
2024-01-18	0.755	0.755	0.705	0.750	0.750	1,496,130
2024-01-17	0.775	0.775	0.750	0.775	0.775	6,085,105
2024-01-16	0.775	0.775	0.753	0.775	0.775	109,000
2024-01-15	0.775	0.775	0.753	0.775	0.775	164,150
2024-01-12	0.775	0.800	0.750	0.775	0.775	933,711
2024-01-11	0.825	0.850	0.750	0.775	0.775	11,325,030
2024-01-10	0.775	0.855	0.757	0.825	0.825	22,827,619
2024-01-09	0.725	0.785	0.703	0.775	0.775	1,190,309
2024-01-08	0.725	0.750	0.702	0.725	0.725	1,959,741
2024-01-05	0.625	0.765	0.612	0.765	0.765	68,401,586
2024-01-04	0.625	0.640	0.600	0.625	0.625	1,095,668
2024-01-03	0.525	0.635	0.400	0.625	0.625	28,413,359
2024-01-02	0.475	0.550	0.460	0.505	0.505	8,133,216
2023-12-29	0.550	0.550	0.475	0.475	0.475	1,952,323
2023-12-28	0.550	0.600	0.515	0.550	0.550	270,965
2023-12-27	0.550	0.556	0.550	0.550	0.550	984,068
2023-12-22	0.550	0.556	0.515	0.550	0.550	278,125
2023-12-21	0.550	0.550	0.500	0.550	0.550	30,300,141
2023-12-20	0.550	0.557	0.515	0.550	0.550	171,433
2023-12-19	0.550	0.562	0.500	0.550	0.550	4,552,427
2023-12-18	0.550	0.573	0.500	0.550	0.550	10,549,040

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.