Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.350	1.405	1.250	1.370	1.370	5,589,386
2025-08-15	1.400	1.450	1.300	1.390	1.390	8,804,823
2025-08-14	1.275	1.450	1.250	1.400	1.400	15,950,305
2025-08-13	1.100	1.300	1.050	1.300	1.300	13,680,897
2025-08-12	1.075	1.150	1.050	1.100	1.100	11,549,980
2025-08-11	1.100	1.200	1.024	1.065	1.065	12,998,520
2025-08-08	1.025	1.100	1.000	1.100	1.100	4,618,932
2025-08-07	1.100	1.150	1.000	1.025	1.025	2,789,995
2025-08-06	1.100	1.150	1.050	1.060	1.060	1,314,191
2025-08-05	0.975	1.150	0.950	1.100	1.100	10,889,790
2025-08-04	1.050	1.079	0.936	0.975	0.975	21,033,770
2025-08-01	1.175	1.250	1.000	1.100	1.100	30,182,080
2025-07-31	1.250	1.340	1.100	1.300	1.300	10,036,773
2025-07-30	1.275	1.370	1.200	1.250	1.250	9,482,752
2025-07-29	1.350	1.450	1.240	1.240	1.240	14,210,430
2025-07-28	1.400	1.400	1.200	1.255	1.255	9,152,870
2025-07-25	1.250	1.450	1.200	1.390	1.390	12,745,591
2025-07-24	1.250	1.300	1.150	1.250	1.250	6,555,480
2025-07-23	1.275	1.350	1.200	1.250	1.250	3,089,873
2025-07-22	1.325	1.400	1.261	1.360	1.360	11,162,540
2025-07-21	1.250	1.400	1.200	1.320	1.320	40,908,180
2025-07-18	1.175	1.300	1.075	1.250	1.250	33,631,115
2025-07-17	1.275	1.300	1.100	1.200	1.200	17,616,410
2025-07-16	1.300	1.350	1.250	1.275	1.275	2,821,599
2025-07-15	1.350	1.400	1.250	1.300	1.300	10,646,580
2025-07-14	1.425	1.500	1.300	1.350	1.350	13,607,190
2025-07-11	1.300	1.500	1.200	1.360	1.360	31,965,354
2025-07-10	1.100	1.340	1.060	1.300	1.300	23,436,830
2025-07-09	1.050	1.200	1.000	1.100	1.100	7,945,443
2025-07-08	1.175	1.250	1.050	1.075	1.075	13,768,360
2025-07-07	1.200	1.245	1.050	1.125	1.125	14,296,440
2025-07-04	1.250	1.288	1.100	1.200	1.200	12,276,983
2025-07-03	1.400	1.420	1.200	1.250	1.250	16,848,522
2025-07-02	1.250	1.450	1.200	1.410	1.410	18,124,597
2025-07-01	1.125	1.350	1.018	1.230	1.230	24,910,199
2025-06-30	1.325	1.350	1.000	1.100	1.100	89,291,969
2025-06-27	1.600	1.650	1.200	1.350	1.350	76,283,491
2025-06-26	1.950	2.000	1.500	1.660	1.660	115,993,245
2025-06-25	1.225	1.650	1.200	1.450	1.450	128,073,829
2025-06-24	1.450	1.700	1.100	1.225	1.225	108,007,000
2025-06-23	0.975	1.500	0.910	1.350	1.350	112,985,695
2025-06-20	0.675	1.200	0.650	1.000	1.000	171,679,983
2025-06-19	0.700	0.800	0.650	0.675	0.675	39,649,680
2025-06-18	0.575	0.750	0.550	0.650	0.650	82,513,627
2025-06-17	0.525	0.600	0.500	0.588	0.588	61,058,301
2025-06-16	0.550	0.600	0.500	0.525	0.525	4,004,372
2025-06-13	0.475	0.550	0.450	0.525	0.525	6,364,849
2025-06-12	0.550	0.600	0.450	0.475	0.475	9,662,118
2025-06-11	0.525	0.550	0.500	0.500	0.500	4,443,618
2025-06-10	0.575	0.600	0.500	0.530	0.530	19,847,939
2025-06-09	0.625	0.650	0.500	0.604	0.604	31,606,881
2025-06-06	0.475	0.650	0.400	0.600	0.600	72,978,622
2025-06-05	0.341	0.500	0.341	0.460	0.460	92,873,942
2025-06-04	0.275	0.287	0.250	0.275	0.275	4,885,298
2025-06-03	0.275	0.300	0.250	0.275	0.275	2,124,652
2025-06-02	0.250	0.285	0.238	0.275	0.275	9,217,251
2025-05-30	0.250	0.285	0.236	0.250	0.250	1,495,176
2025-05-29	0.250	0.285	0.231	0.234	0.234	2,970,543
2025-05-28	0.250	0.295	0.200	0.250	0.250	53,991,599
2025-05-27	0.350	0.350	0.200	0.250	0.250	100,580,898

← NewerPage 6 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.