Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.900	1.900	1.835	1.900	1.900	480,082
2022-03-23	1.950	1.998	1.835	1.950	1.950	295,207
2022-03-22	1.950	2.100	1.950	1.950	1.950	32,203
2022-03-21	1.950	2.030	1.818	1.950	1.950	160,080
2022-03-18	1.950	2.033	1.818	1.950	1.950	263,259
2022-03-17	1.950	2.040	1.820	1.950	1.950	2,187,865
2022-03-16	1.800	1.950	1.800	1.950	1.950	699,882
2022-03-15	1.800	1.800	1.700	1.800	1.800	64,706
2022-03-14	1.850	1.890	1.700	1.800	1.800	513,724
2022-03-11	1.850	1.894	1.806	1.850	1.850	173,661
2022-03-10	1.850	1.850	1.835	1.850	1.850	196,672
2022-03-09	1.900	1.900	1.825	1.850	1.850	1,277,396
2022-03-08	2.050	2.050	1.900	2.050	2.050	496,824
2022-03-07	2.050	2.050	1.900	2.050	2.050	30,000
2022-03-04	2.050	2.050	1.900	2.050	2.050	421,117
2022-03-03	1.950	2.200	1.859	2.050	2.050	359,899
2022-03-02	1.950	2.050	1.859	1.950	1.950	213,406
2022-03-01	2.090	2.090	1.900	1.950	1.950	915,223
2022-02-28	2.150	2.285	2.055	2.150	2.150	548,481
2022-02-25	1.994	2.264	1.994	2.150	2.150	995,694
2022-02-24	2.000	2.140	1.900	1.950	1.950	1,525,094
2022-02-23	2.150	2.300	1.800	2.000	2.000	877,302
2022-02-22	2.150	2.300	2.077	2.150	2.150	75,861
2022-02-21	2.050	2.291	2.026	2.150	2.150	1,345,298
2022-02-18	1.950	2.097	1.835	2.050	2.050	490,969
2022-02-17	2.150	2.222	1.800	1.950	1.950	1,119,045
2022-02-16	2.015	2.175	2.015	2.150	2.150	367,955
2022-02-15	1.600	2.300	1.560	2.000	2.000	2,459,933
2022-02-14	1.700	1.770	1.400	1.600	1.600	833,151
2022-02-11	1.700	1.700	1.700	1.700	1.700	129,537
2022-02-10	1.750	1.750	1.700	1.750	1.750	100,000
2022-02-09	1.750	1.795	1.700	1.750	1.750	535,419
2022-02-08	1.949	1.949	1.750	1.750	1.750	442,111
2022-02-07	2.000	2.000	1.800	2.000	2.000	1,609,545
2022-02-04	1.975	2.000	1.832	2.000	2.000	63,209
2022-02-03	2.000	2.000	1.980	2.000	2.000	12,249
2022-02-02	2.000	2.030	1.800	2.000	2.000	495,334
2022-02-01	1.750	2.000	1.750	2.000	2.000	2,059,839
2022-01-31	1.800	1.850	1.700	1.750	1.750	386,452
2022-01-28	1.800	1.800	1.716	1.800	1.800	33,649
2022-01-27	1.800	1.850	1.716	1.800	1.800	550,194
2022-01-26	1.800	1.850	1.710	1.800	1.800	1,206,693
2022-01-25	1.850	1.890	1.750	1.800	1.800	623,788
2022-01-21	1.892	1.892	1.820	1.850	1.850	740,477
2022-01-20	2.000	2.000	1.800	1.900	1.900	432,793
2022-01-19	2.000	2.029	1.916	2.000	2.000	465,532
2022-01-18	2.100	2.100	1.911	2.000	2.000	778,240
2022-01-17	2.200	2.200	2.000	2.100	2.100	658,655
2022-01-14	2.275	2.300	2.110	2.250	2.250	160,965
2022-01-13	2.375	2.400	2.150	2.275	2.275	199,349
2022-01-12	2.375	2.398	2.375	2.375	2.375	41,710
2022-01-11	2.375	2.375	2.275	2.375	2.375	116,100
2022-01-10	2.350	2.415	2.335	2.375	2.375	61,846
2022-01-07	2.445	2.445	2.215	2.400	2.400	1,611,768
2022-01-06	2.600	2.650	2.426	2.600	2.600	170,205
2022-01-05	2.750	2.800	2.400	2.600	2.600	243,579
2022-01-04	2.750	2.800	2.650	2.750	2.750	363,521
2021-12-31	2.750	2.860	2.625	2.750	2.750	327,959
2021-12-30	2.750	2.900	2.611	2.750	2.750	1,726,381
2021-12-29	2.700	2.799	2.400	2.750	2.750	1,293,030

← NewerPage 20 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.