Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	2.700	2.789	2.525	2.700	2.700	699,497
2021-12-23	2.700	2.840	2.526	2.700	2.700	703,583
2021-12-22	2.600	2.840	2.500	2.700	2.700	4,825,620
2021-12-21	2.950	3.085	2.510	2.600	2.600	2,140,956
2021-12-20	3.000	3.300	2.700	2.950	2.950	6,299,351
2021-12-17	2.035	3.300	2.035	3.100	3.100	11,102,010
2021-12-16	1.650	2.000	1.600	1.925	1.925	1,126,164
2021-12-15	1.694	1.694	1.625	1.650	1.650	631,163
2021-12-14	1.700	1.745	1.600	1.700	1.700	671,250
2021-12-13	1.700	1.800	1.633	1.700	1.700	412,447
2021-12-10	1.969	1.969	1.700	1.700	1.700	1,904,806
2021-12-09	2.000	2.150	1.990	2.150	2.150	108,881
2021-12-08	2.100	2.100	1.955	2.100	2.100	313,464
2021-12-07	2.100	2.100	1.950	2.100	2.100	239,777
2021-12-03	2.100	2.100	2.080	2.100	2.100	91,987
2021-12-02	2.100	2.100	1.948	2.100	2.100	238,646
2021-12-01	2.100	2.100	1.971	2.100	2.100	547,879
2021-11-30	2.100	2.160	2.005	2.100	2.100	65,501
2021-11-29	2.300	2.300	1.910	2.100	2.100	1,958,914
2021-11-26	2.300	2.300	2.210	2.300	2.300	202,135
2021-11-25	2.300	2.400	2.255	2.300	2.300	540,000
2021-11-24	2.299	2.300	2.299	2.300	2.300	53,323
2021-11-23	2.350	2.375	2.200	2.250	2.250	292,093
2021-11-22	2.400	2.400	2.300	2.350	2.350	232,831
2021-11-19	2.450	2.450	2.400	2.450	2.450	130,810
2021-11-18	2.406	2.450	2.406	2.450	2.450	534,107
2021-11-17	2.350	2.450	2.312	2.400	2.400	204,166
2021-11-16	2.350	2.400	2.338	2.350	2.350	2,095,000
2021-11-15	2.450	2.468	2.200	2.350	2.350	2,704,639
2021-11-11	2.475	2.475	2.400	2.450	2.450	527,084
2021-11-10	2.500	2.550	2.412	2.500	2.500	410,569
2021-11-09	2.600	2.600	2.400	2.500	2.500	259,778
2021-11-08	2.650	2.659	2.600	2.650	2.650	167,247
2021-11-05	2.650	2.660	2.606	2.650	2.650	292,415
2021-11-04	2.670	2.670	2.636	2.650	2.650	448,735
2021-11-03	2.500	2.700	2.450	2.700	2.700	3,080,398
2021-11-02	2.500	2.588	2.450	2.500	2.500	239,180
2021-11-01	2.550	2.640	2.400	2.500	2.500	2,862,870
2021-10-29	2.750	2.840	2.436	2.550	2.550	1,357,941
2021-10-28	2.589	2.799	2.589	2.750	2.750	1,088,525
2021-10-27	2.680	2.680	2.500	2.550	2.550	590,628
2021-10-26	2.700	2.700	2.450	2.700	2.700	1,899,441
2021-10-25	2.800	2.870	2.700	2.870	2.870	700,017
2021-10-22	2.900	2.984	2.710	2.800	2.800	902,045
2021-10-21	2.900	2.984	2.900	2.900	2.900	16,355
2021-10-20	2.900	2.940	2.815	2.900	2.900	377,223
2021-10-19	2.900	2.940	2.900	2.900	2.900	9,000
2021-10-18	2.900	2.900	2.810	2.900	2.900	22,351
2021-10-15	2.900	2.950	2.856	2.900	2.900	77,425
2021-10-14	2.856	2.950	2.856	2.900	2.900	353,461

← NewerPage 21 of 21 · 1,250 trading days

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.