Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.752	0.752	0.700	0.750	0.750	16,447,230
2023-09-20	0.775	0.790	0.775	0.775	0.775	100,000
2023-09-19	0.775	0.775	0.750	0.775	0.775	8,000,000
2023-09-18	0.775	0.794	0.775	0.775	0.775	57,438
2023-09-15	0.850	0.850	0.750	0.775	0.775	32,209,449
2023-09-14	0.850	0.850	0.802	0.850	0.850	393,371
2023-09-13	0.850	0.850	0.811	0.850	0.850	32,290
2023-09-12	0.850	0.850	0.811	0.850	0.850	387,136
2023-09-11	0.850	0.850	0.810	0.850	0.850	399,401
2023-09-08	0.850	0.900	0.820	0.850	0.850	16,308,660
2023-09-07	0.800	0.850	0.800	0.850	0.850	3,411,417
2023-09-06	0.800	0.850	0.778	0.800	0.800	4,710,773
2023-09-05	0.800	0.810	0.777	0.800	0.800	30,571,721
2023-09-04	0.800	0.807	0.750	0.800	0.800	417,145
2023-09-01	0.800	0.813	0.777	0.800	0.800	4,130,986
2023-08-31	0.750	0.837	0.750	0.800	0.800	4,852,055
2023-08-30	0.750	0.798	0.702	0.750	0.750	3,820,256
2023-08-29	0.743	0.800	0.743	0.750	0.750	7,169,919
2023-08-25	0.750	0.800	0.600	0.675	0.675	14,992,940
2023-08-24	0.725	0.800	0.701	0.750	0.750	3,262,684
2023-08-23	0.625	0.800	0.550	0.730	0.730	43,200,512
2023-08-22	0.625	0.644	0.623	0.625	0.625	101,611
2023-08-21	0.625	0.645	0.625	0.625	0.625	366,000
2023-08-18	0.700	0.700	0.600	0.625	0.625	1,762,087
2023-08-16	0.725	0.725	0.700	0.725	0.725	291,339
2023-08-15	0.725	0.725	0.700	0.725	0.725	100,000
2023-08-14	0.725	0.725	0.701	0.725	0.725	1,427,720
2023-08-11	0.750	0.750	0.710	0.750	0.750	1,943,944
2023-08-10	0.800	0.800	0.726	0.800	0.800	446,381
2023-08-09	0.725	0.729	0.708	0.725	0.725	279,381
2023-08-08	0.750	0.750	0.708	0.725	0.725	1,293,202
2023-08-07	0.775	0.800	0.700	0.750	0.750	1,770,371
2023-08-04	0.775	0.790	0.709	0.775	0.775	254,169
2023-08-03	0.725	0.794	0.706	0.775	0.775	1,570,889
2023-08-02	0.900	0.900	0.600	0.725	0.725	82,351,859
2023-08-01	0.950	0.960	0.950	0.950	0.950	30,115
2023-07-31	0.950	0.962	0.906	0.950	0.950	346,010
2023-07-28	0.950	0.965	0.906	0.950	0.950	298,668
2023-07-27	0.950	0.965	0.950	0.950	0.950	53,404
2023-07-26	0.950	0.950	0.900	0.950	0.950	250,000
2023-07-25	0.950	0.967	0.900	0.950	0.950	250,558
2023-07-24	0.950	0.968	0.900	0.950	0.950	119,961
2023-07-21	0.950	1.000	0.900	0.950	0.950	165,146
2023-07-20	0.950	0.970	0.950	0.950	0.950	70,932
2023-07-19	0.950	0.970	0.950	0.950	0.950	100,000
2023-07-17	0.950	0.950	0.900	0.950	0.950	146,705
2023-07-14	1.050	1.100	0.900	0.980	0.980	1,705,050
2023-07-12	1.050	1.050	1.006	1.050	1.050	1
2023-07-11	1.080	1.080	0.912	1.050	1.050	683,593
2023-07-10	1.000	1.200	1.000	1.100	1.100	30,519,289
2023-07-07	0.950	0.950	0.906	0.950	0.950	45,323
2023-07-06	0.948	1.000	0.948	0.950	0.950	3,442,513
2023-07-05	0.850	0.925	0.850	0.925	0.925	1,219,388
2023-07-04	0.850	0.850	0.800	0.850	0.850	189,017
2023-07-03	0.825	0.850	0.812	0.850	0.850	972,139
2023-06-30	0.875	0.880	0.811	0.825	0.825	1,085,970
2023-06-29	0.875	0.880	0.850	0.875	0.875	1,256,365
2023-06-28	0.890	0.890	0.850	0.875	0.875	972,424
2023-06-27	1.000	1.000	0.830	0.900	0.900	7,103,913
2023-06-26	1.025	1.025	0.950	1.025	1.025	2,974,319

← NewerPage 14 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.