Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.400	2.550	2.313	2.350	2.350	6,247,816
2022-06-24	2.475	2.475	2.300	2.400	2.400	3,504,130
2022-06-23	2.450	2.500	2.390	2.390	2.390	4,495,590
2022-06-22	2.450	2.495	2.400	2.450	2.450	870,578
2022-06-21	2.450	2.450	2.400	2.450	2.450	590,836
2022-06-20	2.500	2.500	2.260	2.500	2.500	227,927
2022-06-17	2.500	2.500	2.450	2.500	2.500	111,632
2022-06-16	2.500	2.500	2.350	2.500	2.500	1,568,202
2022-06-15	2.425	2.650	2.400	2.500	2.500	19,780,689
2022-06-14	2.425	2.500	2.308	2.425	2.425	34,852
2022-06-13	2.540	2.540	2.200	2.425	2.425	3,615,968
2022-06-10	2.600	2.600	2.510	2.600	2.600	1,219,478
2022-06-09	2.600	2.630	2.516	2.600	2.600	1,225,297
2022-06-08	2.750	2.764	2.509	2.600	2.600	3,701,776
2022-06-07	2.700	2.850	2.600	2.700	2.700	2,064,865
2022-06-06	2.625	2.800	2.250	2.700	2.700	23,175,850
2022-06-01	2.550	2.800	2.418	2.625	2.625	3,912,832
2022-05-31	2.550	2.620	2.420	2.550	2.550	108,383
2022-05-30	2.500	2.650	2.400	2.550	2.550	953,940
2022-05-27	2.150	2.590	2.106	2.460	2.460	6,850,967
2022-05-26	2.050	2.200	1.925	2.150	2.150	971,172
2022-05-25	2.050	2.150	2.050	2.050	2.050	111,107
2022-05-24	2.090	2.090	1.810	2.050	2.050	889,293
2022-05-23	2.100	2.184	2.012	2.100	2.100	204,324
2022-05-20	2.100	2.100	2.100	2.100	2.100	100,000
2022-05-19	2.150	2.150	2.000	2.100	2.100	400,400
2022-05-17	2.150	2.200	2.100	2.200	2.200	271,369
2022-05-16	2.150	2.200	2.100	2.200	2.200	559,458
2022-05-13	2.150	2.200	2.100	2.150	2.150	3,133,944
2022-05-12	2.150	2.150	2.106	2.150	2.150	129,383
2022-05-11	2.250	2.330	2.020	2.200	2.200	5,919,091
2022-05-10	2.155	2.400	2.155	2.250	2.250	1,275,971
2022-05-09	2.100	2.400	1.950	2.200	2.200	5,168,404
2022-05-06	2.100	2.100	1.900	2.100	2.100	551,595
2022-05-05	2.100	2.100	1.926	2.100	2.100	198,018
2022-05-04	1.950	2.300	1.926	2.100	2.100	250,019
2022-05-03	1.950	2.030	1.950	1.950	1.950	19,236
2022-04-29	1.948	1.950	1.948	1.950	1.950	28,929
2022-04-28	1.900	1.950	1.900	1.950	1.950	183,000
2022-04-27	1.900	1.950	1.826	1.900	1.900	91,794
2022-04-26	1.900	2.100	1.800	1.900	1.900	7,304,438
2022-04-25	1.850	1.900	1.703	1.850	1.850	89,838
2022-04-22	1.900	1.940	1.715	1.850	1.850	1,151,555
2022-04-21	2.000	2.000	1.700	1.900	1.900	560,600
2022-04-20	2.050	2.050	1.915	2.050	2.050	903,071
2022-04-19	2.100	2.143	2.000	2.050	2.050	2,776,767
2022-04-14	2.100	2.150	2.000	2.100	2.100	1,312,375
2022-04-13	2.150	2.300	2.000	2.100	2.100	7,030,236
2022-04-12	2.000	2.700	2.000	2.150	2.150	24,510,320
2022-04-11	2.000	2.040	1.818	1.950	1.950	174,741
2022-04-08	1.775	2.055	1.700	2.000	2.000	1,896,968
2022-04-07	1.775	1.840	1.680	1.775	1.775	484,495
2022-04-06	1.775	1.870	1.665	1.775	1.775	576,701
2022-04-05	1.783	1.783	1.720	1.775	1.775	1,450,000
2022-04-04	1.800	1.800	1.720	1.800	1.800	2,441
2022-04-01	1.750	1.800	1.700	1.800	1.800	837,216
2022-03-31	1.800	1.875	1.710	1.750	1.750	602,696
2022-03-30	1.888	1.888	1.770	1.800	1.800	435,612
2022-03-29	1.900	1.900	1.770	1.900	1.900	101,277
2022-03-28	1.900	2.040	1.838	1.900	1.900	120,022

← NewerPage 19 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.