Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	1.043	1.043	1.000	1.025	1.025	752,150
2023-06-22	1.050	1.097	0.970	1.050	1.050	1,946,635
2023-06-21	1.050	1.098	1.050	1.050	1.050	718,530
2023-06-20	1.100	1.100	1.000	1.050	1.050	2,330,534
2023-06-19	1.200	1.200	1.112	1.200	1.200	201,000
2023-06-16	1.125	1.255	1.100	1.200	1.200	2,908,546
2023-06-15	1.200	1.250	1.050	1.125	1.125	967,761
2023-06-14	1.100	1.111	1.100	1.100	1.100	285,228
2023-06-13	1.100	1.100	1.089	1.100	1.100	552,737
2023-06-12	1.100	1.100	1.050	1.100	1.100	847,425
2023-06-09	1.100	1.100	1.050	1.100	1.100	146,236
2023-06-08	1.100	1.150	1.050	1.100	1.100	150,115
2023-06-07	1.100	1.120	1.050	1.100	1.100	703,223
2023-06-06	1.175	1.200	1.090	1.100	1.100	404,583
2023-06-05	1.175	1.175	1.135	1.175	1.175	58,417
2023-06-02	1.175	1.175	1.140	1.175	1.175	87,558
2023-06-01	1.175	1.175	1.030	1.175	1.175	2,024,806
2023-05-31	1.175	1.250	1.100	1.175	1.175	2,137,444
2023-05-30	1.175	1.175	1.100	1.175	1.175	4,500,000
2023-05-26	1.175	1.175	1.105	1.175	1.175	35,000
2023-05-25	1.225	1.225	1.125	1.175	1.175	983,629
2023-05-23	1.250	1.250	1.200	1.250	1.250	130,000
2023-05-22	1.250	1.250	1.211	1.250	1.250	565,590
2023-05-19	1.250	1.300	1.215	1.250	1.250	494,278
2023-05-18	1.302	1.302	1.200	1.250	1.250	11,276,590
2023-05-17	1.400	1.400	1.300	1.350	1.350	156,491
2023-05-16	1.400	1.453	1.300	1.400	1.400	2,278,477
2023-05-15	1.350	1.400	1.300	1.400	1.400	2,153,025
2023-05-12	1.398	1.398	1.310	1.350	1.350	948,162
2023-05-11	1.450	1.500	1.290	1.400	1.400	2,334,541
2023-05-10	1.490	1.490	1.411	1.450	1.450	468,292
2023-05-09	1.600	1.700	1.400	1.500	1.500	697,686
2023-05-05	1.600	1.600	1.500	1.600	1.600	364,444
2023-05-04	1.650	1.700	1.420	1.600	1.600	1,498,242
2023-05-03	1.650	1.730	1.600	1.650	1.650	2,531,501
2023-05-02	1.450	1.700	1.400	1.650	1.650	11,007,920
2023-04-28	1.400	1.500	1.320	1.450	1.450	686,327
2023-04-27	1.400	1.500	1.300	1.400	1.400	1,114,828
2023-04-26	1.400	1.435	1.310	1.400	1.400	147,746
2023-04-25	1.400	1.500	1.322	1.400	1.400	308,304
2023-04-24	1.400	1.400	1.322	1.400	1.400	84,851
2023-04-21	1.400	1.450	1.300	1.400	1.400	7,609,397
2023-04-19	1.475	1.500	1.320	1.400	1.400	4,835,512
2023-04-18	1.475	1.530	1.453	1.475	1.475	1,265,319
2023-04-17	1.650	1.650	1.200	1.475	1.475	29,483,240
2023-04-14	1.990	1.990	1.900	1.950	1.950	1,000,693
2023-04-13	2.000	2.100	1.500	2.000	2.000	18,794,311
2023-04-12	1.950	2.090	1.900	2.000	2.000	3,276,111
2023-04-11	1.800	2.070	1.765	1.950	1.950	1,934,769
2023-04-06	1.750	1.900	1.700	1.800	1.800	1,939,690
2023-04-05	1.785	1.785	1.720	1.750	1.750	1,295,155
2023-04-04	1.800	1.900	1.733	1.800	1.800	1,729,273
2023-04-03	1.750	1.840	1.700	1.800	1.800	263,566
2023-03-31	1.750	1.798	1.716	1.750	1.750	948,343
2023-03-30	1.800	1.810	1.660	1.750	1.750	4,037,898
2023-03-29	1.750	1.825	1.679	1.800	1.800	186,358
2023-03-28	1.901	1.901	1.650	1.750	1.750	9,703,546
2023-03-27	1.925	1.950	1.880	1.925	1.925	5,434,995
2023-03-24	1.950	2.000	1.900	1.925	1.925	612,472
2023-03-23	1.900	1.990	1.863	1.950	1.950	604,307

← NewerPage 15 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.