Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.600	0.650	0.500	0.550	0.550	12,284,110
2023-12-14	0.600	0.600	0.550	0.600	0.600	1,626,333
2023-12-13	0.600	0.600	0.552	0.600	0.600	236,230
2023-12-12	0.600	0.600	0.555	0.600	0.600	220,000
2023-12-11	0.600	0.630	0.555	0.600	0.600	790,049
2023-12-08	0.600	0.640	0.569	0.600	0.600	60,851
2023-12-07	0.600	0.640	0.550	0.600	0.600	6,156,207
2023-12-05	0.600	0.614	0.569	0.600	0.600	720,000
2023-12-04	0.600	0.616	0.600	0.600	0.600	710,000
2023-12-01	0.600	0.650	0.600	0.600	0.600	738
2023-11-30	0.600	0.600	0.567	0.600	0.600	500,000
2023-11-29	0.600	0.650	0.578	0.600	0.600	8,793,943
2023-11-28	0.600	0.618	0.550	0.600	0.600	411,582
2023-11-27	0.600	0.650	0.600	0.600	0.600	960,001
2023-11-24	0.600	0.618	0.600	0.600	0.600	100,000
2023-11-23	0.600	0.600	0.561	0.600	0.600	706,644
2023-11-22	0.600	0.600	0.600	0.600	0.600	290,697
2023-11-21	0.575	0.600	0.575	0.575	0.575	533,033
2023-11-20	0.625	0.639	0.551	0.600	0.600	2,827,103
2023-11-17	0.625	0.625	0.600	0.625	0.625	5,229,389
2023-11-16	0.625	0.650	0.625	0.625	0.625	10,299,070
2023-11-15	0.575	0.600	0.568	0.575	0.575	82,227
2023-11-14	0.603	0.603	0.553	0.575	0.575	1,308,453
2023-11-13	0.625	0.650	0.600	0.625	0.625	10,500,800
2023-11-10	0.625	0.644	0.600	0.625	0.625	821,396
2023-11-09	0.625	0.650	0.625	0.625	0.625	122,915
2023-11-08	0.625	0.625	0.600	0.625	0.625	418,017
2023-11-07	0.625	0.647	0.623	0.625	0.625	542,513
2023-11-06	0.625	0.650	0.623	0.625	0.625	544,555
2023-11-03	0.625	0.650	0.625	0.625	0.625	1,315,000
2023-11-02	0.625	0.650	0.625	0.625	0.625	540,967
2023-11-01	0.625	0.650	0.600	0.625	0.625	1,942,627
2023-10-31	0.600	0.650	0.600	0.650	0.650	1,419,172
2023-10-30	0.575	0.600	0.550	0.575	0.575	30,307,891
2023-10-27	0.622	0.622	0.575	0.575	0.575	11,542,540
2023-10-26	0.625	0.625	0.616	0.625	0.625	123,774
2023-10-25	0.669	0.669	0.615	0.625	0.625	1,699,758
2023-10-24	0.700	0.700	0.610	0.675	0.675	1,555,598
2023-10-23	0.720	0.720	0.655	0.700	0.700	928,641
2023-10-20	0.725	0.750	0.700	0.725	0.725	6,130,626
2023-10-19	0.725	0.730	0.725	0.725	0.725	15,761
2023-10-18	0.725	0.725	0.700	0.725	0.725	10,496,830
2023-10-17	0.725	0.739	0.725	0.725	0.725	648,579
2023-10-16	0.725	0.750	0.700	0.725	0.725	61,611
2023-10-13	0.725	0.725	0.712	0.725	0.725	21,067
2023-10-12	0.725	0.725	0.700	0.725	0.725	20,000
2023-10-11	0.775	0.800	0.716	0.725	0.725	20,464,039
2023-10-10	0.775	0.775	0.750	0.775	0.775	15,704
2023-10-09	0.775	0.800	0.756	0.775	0.775	5,941,216
2023-10-06	0.825	0.825	0.798	0.825	0.825	348,551
2023-10-05	0.800	0.900	0.740	0.825	0.825	905,763
2023-10-04	0.800	0.820	0.777	0.800	0.800	330,000
2023-10-03	0.800	0.845	0.800	0.800	0.800	1,255,000
2023-10-02	0.800	0.815	0.768	0.800	0.800	215,833
2023-09-29	0.800	0.829	0.760	0.800	0.800	1,054,034
2023-09-28	0.800	0.840	0.752	0.800	0.800	2,384,263
2023-09-27	0.750	0.830	0.750	0.800	0.800	7,996,352
2023-09-26	0.750	0.759	0.700	0.750	0.750	1,890,343
2023-09-25	0.750	0.800	0.700	0.750	0.750	15,796,500
2023-09-22	0.750	0.774	0.700	0.750	0.750	17,134,650

← NewerPage 13 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.