Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.650	1.680	1.550	1.550	1.550	178,929
2022-09-26	1.845	1.845	1.500	1.650	1.650	3,249,889
2022-09-23	2.050	2.100	1.800	1.900	1.900	928,959
2022-09-22	2.050	2.050	2.000	2.050	2.050	525,000
2022-09-21	2.100	2.100	2.000	2.100	2.100	90,000
2022-09-20	2.100	2.138	2.002	2.100	2.100	1,349,588
2022-09-16	2.100	2.100	2.011	2.100	2.100	286,115
2022-09-15	2.175	2.175	2.100	2.175	2.175	200,000
2022-09-14	2.175	2.200	2.100	2.175	2.175	800,937
2022-09-13	2.250	2.250	2.100	2.175	2.175	241,931
2022-09-12	2.150	2.350	2.103	2.350	2.350	754,314
2022-09-09	2.170	2.170	2.150	2.150	2.150	387,659
2022-09-08	2.150	2.180	2.100	2.150	2.150	493,990
2022-09-07	2.150	2.190	2.106	2.150	2.150	269,940
2022-09-06	2.150	2.600	2.110	2.150	2.150	1,840,098
2022-09-05	2.350	2.400	2.002	2.150	2.150	2,180,067
2022-09-02	2.300	2.300	2.206	2.300	2.300	341,352
2022-09-01	2.333	2.333	2.200	2.300	2.300	641,001
2022-08-31	2.700	2.700	2.300	2.500	2.500	632,510
2022-08-30	2.700	2.750	2.500	2.700	2.700	505,328
2022-08-26	2.375	2.850	2.250	2.700	2.700	6,212,500
2022-08-25	2.375	2.400	2.250	2.375	2.375	603,833
2022-08-24	2.100	2.400	2.100	2.250	2.250	5,770,899
2022-08-23	2.140	2.140	2.000	2.100	2.100	337,421
2022-08-22	2.150	2.170	2.060	2.060	2.060	445,605
2022-08-19	2.150	2.170	2.100	2.150	2.150	114,197
2022-08-18	2.150	2.170	2.100	2.150	2.150	257,275
2022-08-17	2.200	2.200	2.000	2.150	2.150	215,656
2022-08-16	2.200	2.200	2.200	2.200	2.200	14,728
2022-08-15	2.000	2.300	1.988	2.200	2.200	3,819,709
2022-08-12	2.000	2.019	1.900	2.000	2.000	1,548,555
2022-08-10	2.000	2.000	1.900	2.000	2.000	63,053
2022-08-09	2.020	2.020	1.900	2.000	2.000	1,030,780
2022-08-05	2.050	2.200	1.900	2.050	2.050	72,647
2022-08-03	2.050	2.050	1.900	2.050	2.050	756,050
2022-08-02	2.050	2.069	1.870	2.050	2.050	124,416
2022-07-29	2.050	2.070	1.909	2.050	2.050	145,000
2022-07-28	2.050	2.050	1.900	2.050	2.050	11,000,000
2022-07-27	2.050	2.074	1.903	2.050	2.050	472,262
2022-07-26	2.050	2.075	2.050	2.050	2.050	95,906
2022-07-25	2.050	2.200	2.050	2.050	2.050	2,500,000
2022-07-22	2.050	2.050	1.950	2.050	2.050	240,000
2022-07-21	2.050	2.050	1.920	2.050	2.050	52,497
2022-07-20	1.800	2.050	1.700	2.050	2.050	1,849,625
2022-07-19	1.879	1.879	1.800	1.800	1.800	729,286
2022-07-18	1.900	1.900	1.800	1.900	1.900	374,339
2022-07-15	1.900	1.900	1.800	1.900	1.900	154,000
2022-07-14	1.900	1.920	1.800	1.900	1.900	2,125,000
2022-07-13	1.900	1.900	1.800	1.900	1.900	27,778
2022-07-12	1.900	1.900	1.900	1.900	1.900	105,263
2022-07-11	1.900	1.900	1.800	1.900	1.900	4,082,661
2022-07-08	1.900	1.969	1.800	1.900	1.900	105,272
2022-07-07	1.900	1.980	1.855	1.900	1.900	212,888
2022-07-06	1.855	1.980	1.855	1.900	1.900	179,067
2022-07-05	2.040	2.040	1.700	1.850	1.850	598,171
2022-07-04	2.100	2.100	2.000	2.100	2.100	275,400
2022-07-01	2.100	2.150	2.000	2.150	2.150	500,918
2022-06-30	2.350	2.450	2.000	2.100	2.100	7,036,001
2022-06-29	2.350	2.350	2.230	2.350	2.350	100,000
2022-06-28	2.350	2.350	2.300	2.350	2.350	100,000

← NewerPage 18 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.