Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.700	1.789	1.655	1.700	1.700	66,131
2022-12-20	1.700	1.787	1.655	1.700	1.700	347,000
2022-12-19	1.700	1.789	1.650	1.700	1.700	336,813
2022-12-16	1.789	1.789	1.600	1.700	1.700	2,405,996
2022-12-15	1.812	1.812	1.660	1.800	1.800	1,086,267
2022-12-14	1.840	1.875	1.840	1.850	1.850	293,100
2022-12-13	1.817	1.817	1.750	1.775	1.775	1,824,036
2022-12-12	1.800	1.890	1.733	1.875	1.875	539,351
2022-12-09	1.900	1.900	1.633	1.800	1.800	6,522,490
2022-12-08	2.000	2.049	1.850	2.000	2.000	18,161,170
2022-12-07	2.000	2.000	1.900	2.000	2.000	198,951
2022-12-06	2.000	2.000	1.850	2.000	2.000	895,540
2022-12-05	2.000	2.048	1.900	2.000	2.000	5,237,367
2022-12-02	2.000	2.000	1.912	2.000	2.000	105,228
2022-12-01	2.000	2.048	2.000	2.000	2.000	71,013
2022-11-30	2.000	2.048	2.000	2.000	2.000	5,081
2022-11-29	2.000	2.049	2.000	2.000	2.000	565,754
2022-11-28	2.000	2.100	2.000	2.000	2.000	4,150,000
2022-11-25	2.050	2.094	1.900	2.000	2.000	1,512,415
2022-11-24	2.050	2.200	2.000	2.050	2.050	3,583,990
2022-11-23	2.000	2.150	1.850	2.050	2.050	17,978,480
2022-11-22	1.950	2.100	1.903	2.000	2.000	1,654,625
2022-11-21	1.880	1.880	1.800	1.850	1.850	241,999
2022-11-18	1.900	2.000	1.800	1.900	1.900	13,937,240
2022-11-16	1.900	1.925	1.800	1.900	1.900	571,485
2022-11-15	1.900	2.000	1.900	1.900	1.900	4,300,050
2022-11-14	1.900	1.900	1.800	1.900	1.900	4,435,514
2022-11-11	1.900	2.000	1.725	1.900	1.900	5,061,468
2022-11-10	1.900	1.900	1.810	1.900	1.900	806,057
2022-11-09	1.900	1.928	1.800	1.900	1.900	541,629
2022-11-08	1.950	2.100	1.720	1.900	1.900	2,805,197
2022-11-07	1.750	2.200	1.725	1.980	1.980	20,343,039
2022-11-04	1.600	1.800	1.600	1.750	1.750	5,164,604
2022-11-03	1.500	1.700	1.400	1.600	1.600	12,721,480
2022-11-02	1.399	1.575	1.399	1.500	1.500	1,429,838
2022-11-01	1.300	1.388	1.212	1.325	1.325	2,964,927
2022-10-31	1.300	1.320	1.100	1.300	1.300	616,061
2022-10-28	1.250	1.300	1.200	1.300	1.300	608,213
2022-10-27	1.200	1.450	1.100	1.250	1.250	3,185,232
2022-10-26	1.270	1.270	1.100	1.200	1.200	2,314,319
2022-10-25	1.300	1.344	1.160	1.300	1.300	414,326
2022-10-24	1.300	1.400	1.200	1.300	1.300	30,100,000
2022-10-21	1.300	1.400	1.200	1.300	1.300	10,181,360
2022-10-20	1.300	1.349	1.210	1.300	1.300	779,944
2022-10-19	1.250	1.300	1.215	1.300	1.300	430,583
2022-10-18	1.400	1.400	1.200	1.250	1.250	2,980,379
2022-10-17	1.500	1.540	1.400	1.500	1.500	127,665
2022-10-14	1.500	1.600	1.400	1.500	1.500	24,148,520
2022-10-13	1.500	1.547	1.500	1.500	1.500	50,000
2022-10-12	1.550	1.600	1.400	1.500	1.500	1,817,469
2022-10-11	1.450	1.600	1.400	1.550	1.550	1,107,703
2022-10-10	1.450	1.464	1.400	1.450	1.450	672,000
2022-10-07	1.540	1.540	1.400	1.450	1.450	561,023
2022-10-06	1.550	1.700	1.400	1.550	1.550	770,432
2022-10-05	1.500	1.800	1.425	1.550	1.550	8,805,318
2022-10-04	1.400	1.700	1.400	1.500	1.500	12,225,160
2022-10-03	1.250	1.300	1.115	1.250	1.250	419,457
2022-09-30	1.450	1.475	1.200	1.250	1.250	7,445,921
2022-09-29	1.450	1.590	1.400	1.450	1.450	993,225
2022-09-28	1.510	1.510	1.255	1.450	1.450	2,194,995

← NewerPage 17 of 21 · 1,242 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.