Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.650	0.700	0.600	0.650	0.650	6,243,148
2025-02-24	0.675	0.700	0.650	0.650	0.650	549,764
2025-02-21	0.650	0.700	0.600	0.675	0.675	238,025
2025-02-20	0.650	0.695	0.600	0.600	0.600	529,228
2025-02-19	0.550	0.700	0.550	0.650	0.650	7,273,439
2025-02-18	0.550	0.605	0.500	0.605	0.605	1,049,021
2025-02-17	0.500	0.600	0.415	0.550	0.550	6,926,571
2025-02-14	0.650	0.700	0.600	0.600	0.600	732,666
2025-02-13	0.650	0.700	0.610	0.650	0.650	4,257,392
2025-02-12	0.650	0.700	0.610	0.650	0.650	437,622
2025-02-11	0.650	0.700	0.610	0.650	0.650	4,506,510
2025-02-10	0.650	0.700	0.600	0.650	0.650	840,431
2025-02-07	0.675	0.700	0.608	0.650	0.650	10,102,970
2025-02-06	0.675	0.700	0.650	0.675	0.675	1,721,485
2025-02-05	0.700	0.750	0.650	0.675	0.675	6,883,915
2025-02-04	0.675	0.700	0.650	0.675	0.675	2,112,450
2025-02-03	0.700	0.750	0.650	0.675	0.675	1,300,993
2025-01-31	0.725	0.750	0.700	0.725	0.725	4,284,855
2025-01-30	0.800	0.850	0.700	0.725	0.725	532,761
2025-01-29	0.825	0.850	0.750	0.800	0.800	260,202
2025-01-28	0.875	0.923	0.800	0.825	0.825	5,024,922
2025-01-27	0.850	0.950	0.800	0.875	0.875	1,762,495
2025-01-24	0.875	0.950	0.800	0.880	0.880	2,777,445
2025-01-23	0.825	0.950	0.800	0.900	0.900	11,598,840
2025-01-22	0.775	0.850	0.750	0.825	0.825	10,939,560
2025-01-21	0.750	0.800	0.700	0.750	0.750	2,018,113
2025-01-20	0.750	0.800	0.700	0.750	0.750	1,348,058
2025-01-17	0.608	0.800	0.608	0.750	0.750	30,326,320
2025-01-16	0.500	0.640	0.450	0.600	0.600	7,686,911
2025-01-15	0.425	0.550	0.350	0.500	0.500	27,278,080
2025-01-14	0.425	0.450	0.400	0.425	0.425	119,806
2025-01-13	0.425	0.450	0.400	0.425	0.425	585,113
2025-01-10	0.425	0.450	0.400	0.425	0.425	296,489
2025-01-09	0.425	0.450	0.400	0.425	0.425	6,747,067
2025-01-08	0.475	0.500	0.406	0.425	0.425	1,856,444
2025-01-07	0.475	0.500	0.415	0.475	0.475	1,636,773
2025-01-06	0.525	0.550	0.451	0.475	0.475	3,725,408
2025-01-03	0.525	0.550	0.500	0.525	0.525	514,683
2025-01-02	0.525	0.550	0.500	0.525	0.525	706,027
2024-12-31	0.525	0.550	0.500	0.525	0.525	68,504
2024-12-30	0.525	0.560	0.500	0.525	0.525	2,649,774
2024-12-27	0.625	0.650	0.508	0.525	0.525	4,570,136
2024-12-24	0.625	0.650	0.600	0.625	0.625	54,254
2024-12-23	0.625	0.650	0.590	0.625	0.625	8,097,087
2024-12-20	0.625	0.650	0.600	0.625	0.625	20,382
2024-12-19	0.625	0.650	0.600	0.625	0.625	147,464
2024-12-18	0.625	0.650	0.600	0.625	0.625	85,637
2024-12-17	0.650	0.680	0.571	0.625	0.625	8,565,938
2024-12-16	0.600	0.666	0.550	0.650	0.650	1,096,064
2024-12-13	0.600	0.645	0.550	0.600	0.600	507,331
2024-12-12	0.575	0.600	0.573	0.600	0.600	722,647
2024-12-11	0.600	0.645	0.550	0.575	0.575	540,474
2024-12-10	0.575	0.645	0.550	0.600	0.600	365,411
2024-12-09	0.600	0.645	0.550	0.575	0.575	2,194,879
2024-12-06	0.575	0.645	0.550	0.600	0.600	247,756
2024-12-05	0.600	0.645	0.550	0.575	0.575	348,015
2024-12-04	0.575	0.645	0.550	0.600	0.600	4,661,773
2024-12-03	0.625	0.650	0.550	0.610	0.610	8,755,679
2024-12-02	0.625	0.650	0.600	0.625	0.625	338,539
2024-11-29	0.625	0.650	0.600	0.650	0.650	1,177,779

← NewerPage 8 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.