Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.900	1.930	1.900	1.900	1.900	406,710
2023-03-21	1.900	1.945	1.825	1.900	1.900	1,641,446
2023-03-20	1.900	1.960	1.800	1.900	1.900	4,808,000
2023-03-17	1.825	1.900	1.811	1.900	1.900	1,419,791
2023-03-16	1.830	1.830	1.700	1.825	1.825	3,863,645
2023-03-15	1.875	1.920	1.805	1.850	1.850	931,867
2023-03-14	1.875	1.950	1.800	1.875	1.875	2,198,453
2023-03-13	1.925	1.950	1.835	1.875	1.875	351,063
2023-03-10	1.950	1.950	1.875	1.925	1.925	1,736,790
2023-03-09	1.950	1.970	1.920	1.950	1.950	936,407
2023-03-08	1.950	2.000	1.920	1.950	1.950	892,388
2023-03-07	1.950	2.000	1.900	1.950	1.950	6,423,769
2023-03-06	2.150	2.300	1.900	1.950	1.950	4,410,236
2023-03-03	2.041	2.240	2.041	2.150	2.150	2,815,561
2023-03-02	2.150	2.195	2.000	2.000	2.000	864,407
2023-03-01	2.150	2.370	2.000	2.150	2.150	2,767,572
2023-02-28	2.100	2.345	2.000	2.150	2.150	7,828,233
2023-02-27	1.850	2.300	1.800	2.050	2.050	10,024,690
2023-02-24	1.800	1.800	1.750	1.800	1.800	400,000
2023-02-23	1.750	1.800	1.656	1.800	1.800	861,814
2023-02-22	1.690	1.775	1.690	1.750	1.750	197,815
2023-02-21	1.724	1.724	1.600	1.650	1.650	752,371
2023-02-20	1.800	1.800	1.700	1.800	1.800	158,809
2023-02-17	1.800	1.800	1.700	1.800	1.800	54,553
2023-02-16	1.800	1.836	1.724	1.800	1.800	809,580
2023-02-15	1.800	1.816	1.650	1.800	1.800	3,233,883
2023-02-14	1.800	1.816	1.704	1.800	1.800	131,158
2023-02-13	1.820	1.820	1.700	1.800	1.800	429,458
2023-02-10	1.900	2.000	1.700	1.850	1.850	1,761,699
2023-02-09	1.900	2.000	1.800	1.900	1.900	264,574
2023-02-08	1.900	1.900	1.800	1.900	1.900	1,155,532
2023-02-07	1.900	1.976	1.800	1.900	1.900	1,130,567
2023-02-06	1.825	1.825	1.750	1.825	1.825	3,714
2023-02-03	1.825	1.825	1.750	1.825	1.825	542,858
2023-02-01	1.825	1.900	1.750	1.825	1.825	99,000
2023-01-31	1.825	1.825	1.752	1.825	1.825	379,288
2023-01-30	1.825	1.825	1.750	1.825	1.825	94,966
2023-01-27	1.825	1.850	1.620	1.825	1.825	3,144,315
2023-01-26	1.750	1.850	1.650	1.825	1.825	609,370
2023-01-25	1.900	2.000	1.652	1.750	1.750	468,437
2023-01-24	1.800	1.900	1.700	1.900	1.900	2,272,703
2023-01-23	1.850	1.900	1.624	1.800	1.800	891,286
2023-01-20	1.850	1.900	1.750	1.850	1.850	498,799
2023-01-19	1.850	1.850	1.750	1.850	1.850	166,641
2023-01-18	1.850	1.850	1.850	1.850	1.850	165,706
2023-01-17	1.850	1.890	1.750	1.850	1.850	111,666
2023-01-16	1.750	1.890	1.750	1.850	1.850	452,010
2023-01-13	1.725	1.750	1.700	1.725	1.725	485,518
2023-01-12	1.800	1.900	1.600	1.725	1.725	908,014
2023-01-11	1.700	1.900	1.700	1.800	1.800	1,663,593
2023-01-10	1.800	1.800	1.560	1.700	1.700	2,574,376
2023-01-09	1.800	1.834	1.733	1.800	1.800	266,049
2023-01-06	1.800	1.834	1.733	1.800	1.800	88,304
2023-01-05	1.800	1.835	1.800	1.800	1.800	60,000
2023-01-04	1.800	1.810	1.800	1.800	1.800	5,000,000
2023-01-03	1.800	1.835	1.700	1.800	1.800	2,101,091
2022-12-30	1.800	2.000	1.774	1.800	1.800	4,514,488
2022-12-29	1.800	1.900	1.710	1.800	1.800	4,276,184
2022-12-28	1.710	1.840	1.710	1.800	1.800	2,071,092
2022-12-23	1.700	1.789	1.700	1.700	1.700	6,881

← NewerPage 16 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.