Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.375	0.400	0.365	0.375	0.375	2,424,647
2025-11-10	0.375	0.400	0.350	0.375	0.375	1,278,289
2025-11-07	0.425	0.450	0.350	0.350	0.350	6,145,754
2025-11-06	0.425	0.450	0.400	0.420	0.420	9,188,070
2025-11-05	0.425	0.450	0.400	0.425	0.425	3,884,809
2025-11-04	0.475	0.500	0.400	0.420	0.420	5,383,658
2025-11-03	0.475	0.500	0.450	0.475	0.475	2,886,861
2025-10-31	0.475	0.500	0.450	0.475	0.475	2,361,636
2025-10-30	0.475	0.500	0.450	0.475	0.475	2,358,239
2025-10-29	0.475	0.500	0.450	0.475	0.475	3,209,660
2025-10-28	0.475	0.500	0.450	0.475	0.475	892,285
2025-10-27	0.475	0.500	0.450	0.475	0.475	4,146,235
2025-10-24	0.475	0.500	0.441	0.475	0.475	4,112,305
2025-10-23	0.475	0.500	0.450	0.475	0.475	4,624,148
2025-10-22	0.475	0.500	0.450	0.450	0.450	3,419,396
2025-10-21	0.525	0.550	0.450	0.475	0.475	12,803,380
2025-10-20	0.525	0.550	0.511	0.525	0.525	1,938,874
2025-10-17	0.550	0.600	0.500	0.525	0.525	5,285,796
2025-10-16	0.600	0.650	0.550	0.575	0.575	44,594,131
2025-10-15	0.600	0.650	0.550	0.600	0.600	4,097,829
2025-10-14	0.600	0.650	0.550	0.600	0.600	2,121,586
2025-10-13	0.575	0.650	0.511	0.620	0.620	5,916,403
2025-10-10	0.575	0.600	0.500	0.575	0.575	23,409,520
2025-10-09	0.625	0.650	0.550	0.575	0.575	4,810,328
2025-10-08	0.650	0.700	0.600	0.625	0.625	3,945,743
2025-10-07	0.675	0.750	0.600	0.650	0.650	11,514,120
2025-10-06	0.675	0.750	0.600	0.675	0.675	3,404,287
2025-10-03	0.675	0.750	0.612	0.675	0.675	2,099,482
2025-10-02	0.600	0.750	0.525	0.660	0.660	16,993,248
2025-10-01	0.725	0.750	0.500	0.660	0.660	24,396,351
2025-09-30	0.875	0.900	0.700	0.725	0.725	16,232,050
2025-09-29	0.800	0.900	0.786	0.850	0.850	2,415,935
2025-09-26	0.925	0.950	0.800	0.825	0.825	11,690,006
2025-09-25	0.925	0.970	0.900	0.925	0.925	2,669,980
2025-09-24	1.025	1.100	0.900	0.925	0.925	7,807,871
2025-09-23	1.050	1.100	0.900	1.025	1.025	7,105,865
2025-09-22	1.075	1.100	1.000	1.050	1.050	2,270,109
2025-09-19	1.100	1.150	1.050	1.075	1.075	3,336,295
2025-09-18	1.100	1.150	1.050	1.100	1.100	1,541,761
2025-09-17	1.000	1.150	0.950	1.000	1.000	6,389,054
2025-09-16	1.000	1.050	0.950	1.000	1.000	3,891,450
2025-09-15	1.150	1.200	0.900	1.000	1.000	14,843,700
2025-09-12	1.075	1.200	1.050	1.150	1.150	3,915,390
2025-09-11	1.125	1.150	1.050	1.075	1.075	5,072,811
2025-09-10	1.200	1.200	1.100	1.100	1.100	6,260,958
2025-09-09	1.200	1.250	1.150	1.200	1.200	5,023,855
2025-09-08	1.250	1.255	1.150	1.200	1.200	5,800,900
2025-09-05	1.275	1.300	1.200	1.250	1.250	3,557,960
2025-09-04	1.325	1.350	1.250	1.275	1.275	4,675,077
2025-09-03	1.300	1.350	1.250	1.325	1.325	8,116,018
2025-09-02	1.375	1.400	1.250	1.300	1.300	11,193,640
2025-09-01	1.400	1.450	1.350	1.375	1.375	17,520,770
2025-08-29	1.450	1.500	1.285	1.450	1.450	28,338,771
2025-08-28	1.350	1.390	1.300	1.325	1.325	3,611,947
2025-08-27	1.350	1.368	1.300	1.350	1.350	5,659,235
2025-08-26	1.250	1.390	1.250	1.350	1.350	7,113,250
2025-08-22	1.250	1.300	1.230	1.300	1.300	5,273,465
2025-08-21	1.347	1.347	1.200	1.250	1.250	6,009,285
2025-08-20	1.325	1.450	1.300	1.350	1.350	8,688,642
2025-08-19	1.300	1.350	1.250	1.300	1.300	4,523,666

← NewerPage 5 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.