Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.525	0.600	0.500	0.575	0.575	33,696,363
2025-05-22	0.550	0.590	0.500	0.525	0.525	4,620,581
2025-05-21	0.625	0.650	0.515	0.550	0.550	5,646,627
2025-05-20	0.625	0.650	0.600	0.625	0.625	2,835,334
2025-05-19	0.625	0.650	0.600	0.625	0.625	2,979,239
2025-05-16	0.650	0.700	0.631	0.698	0.698	2,888,354
2025-05-15	0.750	0.800	0.600	0.650	0.650	70,457,831
2025-05-14	0.675	0.700	0.600	0.675	0.675	10,467,912
2025-05-13	0.675	0.700	0.650	0.675	0.675	296,697
2025-05-12	0.650	0.700	0.600	0.675	0.675	5,319,860
2025-05-09	0.700	0.700	0.600	0.650	0.650	929,186
2025-05-08	0.725	0.800	0.650	0.700	0.700	13,959,940
2025-05-07	0.725	0.800	0.650	0.725	0.725	5,225,703
2025-05-06	0.650	0.800	0.550	0.660	0.660	26,595,604
2025-05-02	0.600	0.650	0.550	0.600	0.600	1,843,891
2025-05-01	0.600	0.650	0.550	0.600	0.600	263,159
2025-04-30	0.650	0.650	0.550	0.600	0.600	370,029
2025-04-29	0.650	0.678	0.600	0.650	0.650	115,958
2025-04-28	0.650	0.690	0.600	0.650	0.650	154,856
2025-04-25	0.650	0.650	0.600	0.650	0.650	1,101,390
2025-04-24	0.650	0.690	0.616	0.650	0.650	152,402
2025-04-23	0.650	0.690	0.616	0.650	0.650	266,115
2025-04-22	0.600	0.690	0.550	0.650	0.650	7,413,219
2025-04-17	0.600	0.640	0.566	0.600	0.600	262,874
2025-04-16	0.675	0.700	0.567	0.600	0.600	3,407,187
2025-04-15	0.675	0.700	0.653	0.675	0.675	1,837,915
2025-04-14	0.675	0.700	0.650	0.675	0.675	142,426
2025-04-11	0.675	0.700	0.610	0.675	0.675	827,848
2025-04-10	0.750	0.800	0.650	0.675	0.675	7,755,820
2025-04-09	0.750	0.800	0.700	0.750	0.750	8,807,487
2025-04-08	0.475	0.760	0.441	0.720	0.720	8,429,090
2025-04-07	0.475	0.500	0.450	0.475	0.475	662,283
2025-04-04	0.475	0.490	0.450	0.475	0.475	8,869,379
2025-04-03	0.475	0.475	0.450	0.475	0.475	201
2025-04-02	0.475	0.475	0.450	0.475	0.475	101,550
2025-04-01	0.475	0.490	0.455	0.475	0.475	239,922
2025-03-31	0.475	0.500	0.450	0.475	0.475	2,815,431
2025-03-28	0.525	0.526	0.475	0.475	0.475	877,918
2025-03-27	0.525	0.540	0.500	0.525	0.525	1,128,038
2025-03-26	0.475	0.550	0.450	0.550	0.550	2,940,408
2025-03-25	0.475	0.500	0.450	0.475	0.475	260,340
2025-03-24	0.500	0.510	0.450	0.475	0.475	2,458,395
2025-03-21	0.506	0.506	0.450	0.500	0.500	5,571,902
2025-03-20	0.505	0.530	0.505	0.525	0.525	812,917
2025-03-19	0.500	0.550	0.450	0.500	0.500	116,670
2025-03-18	0.500	0.550	0.450	0.500	0.500	153,250
2025-03-17	0.500	0.540	0.460	0.500	0.500	553,795
2025-03-14	0.475	0.550	0.450	0.500	0.500	1,121,755
2025-03-13	0.500	0.500	0.450	0.475	0.475	1,853,177
2025-03-12	0.525	0.550	0.466	0.500	0.500	5,582,889
2025-03-11	0.525	0.550	0.508	0.525	0.525	550,176
2025-03-10	0.525	0.560	0.508	0.560	0.560	1,428,015
2025-03-07	0.550	0.600	0.515	0.525	0.525	306,190
2025-03-06	0.625	0.700	0.550	0.550	0.550	3,963,601
2025-03-05	0.625	0.700	0.550	0.625	0.625	192,453
2025-03-04	0.650	0.700	0.600	0.625	0.625	775,745
2025-03-03	0.650	0.695	0.600	0.650	0.650	182,078
2025-02-28	0.650	0.660	0.600	0.650	0.650	797,463
2025-02-27	0.650	0.695	0.600	0.650	0.650	2,327,170
2025-02-26	0.650	0.669	0.600	0.650	0.650	1,087,297

← NewerPage 7 of 21 · 1,249 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.