Bluebird Merchant Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.625	0.645	0.590	0.625	0.625	4,399,016
2024-11-27	0.625	0.645	0.600	0.625	0.625	1,817,647
2024-11-26	0.625	0.650	0.600	0.625	0.625	4,489,107
2024-11-25	0.625	0.645	0.600	0.625	0.625	206,391
2024-11-22	0.625	0.645	0.595	0.625	0.625	4,457,828
2024-11-21	0.625	0.645	0.600	0.625	0.625	2,422,140
2024-11-20	0.625	0.645	0.617	0.625	0.625	912,637
2024-11-19	0.625	0.650	0.600	0.625	0.625	4,511,449
2024-11-18	0.625	0.645	0.600	0.625	0.625	168,571
2024-11-15	0.625	0.650	0.600	0.625	0.625	2,673,430
2024-11-14	0.625	0.650	0.606	0.625	0.625	733,891
2024-11-13	0.650	0.667	0.622	0.625	0.625	327,078
2024-11-12	0.675	0.700	0.610	0.650	0.650	14,360,190
2024-11-11	0.700	0.719	0.650	0.675	0.675	1,677,922
2024-11-08	0.725	0.725	0.650	0.700	0.700	8,921,234
2024-11-07	0.725	0.729	0.700	0.725	0.725	169,396
2024-11-06	0.725	0.750	0.700	0.725	0.725	620,395
2024-11-05	0.725	0.725	0.703	0.725	0.725	100,000
2024-11-04	0.775	0.800	0.700	0.725	0.725	2,548,490
2024-11-01	0.775	0.780	0.753	0.775	0.775	336,842
2024-10-31	0.775	0.790	0.755	0.775	0.775	753,292
2024-10-30	0.775	0.795	0.750	0.775	0.775	1,664,715
2024-10-29	0.775	0.800	0.766	0.775	0.775	1,199,733
2024-10-28	0.825	0.850	0.750	0.775	0.775	3,097,892
2024-10-25	0.850	0.850	0.800	0.825	0.825	3,525,074
2024-10-24	0.850	0.850	0.785	0.850	0.850	1,370,434
2024-10-23	0.825	0.850	0.800	0.825	0.825	3,893,237
2024-10-22	0.825	0.834	0.803	0.825	0.825	779,631
2024-10-21	0.825	0.850	0.803	0.825	0.825	2,578,857
2024-10-18	0.825	0.825	0.812	0.825	0.825	180,000
2024-10-17	0.825	0.839	0.812	0.825	0.825	806,932
2024-10-16	0.825	0.839	0.800	0.825	0.825	415,379
2024-10-15	0.825	0.853	0.800	0.825	0.825	9,326,399
2024-10-14	0.890	0.890	0.800	0.865	0.865	7,244,775
2024-10-11	0.900	0.900	0.850	0.900	0.900	278,823
2024-10-10	0.875	0.900	0.859	0.900	0.900	2,019,926
2024-10-09	0.875	0.950	0.850	0.875	0.875	6,251,288
2024-10-08	0.900	0.950	0.850	0.875	0.875	5,751,981
2024-10-07	0.925	0.950	0.847	0.900	0.900	12,690,540
2024-10-04	0.975	1.000	0.918	0.925	0.925	12,188,950
2024-10-03	0.925	1.000	0.905	0.960	0.960	15,700,150
2024-10-02	0.875	0.950	0.860	0.925	0.925	6,807,430
2024-10-01	0.923	0.923	0.875	0.875	0.875	4,590,872
2024-09-30	0.950	0.980	0.900	0.925	0.925	7,963,858
2024-09-27	0.939	0.939	0.903	0.925	0.925	277,628
2024-09-26	0.925	0.950	0.900	0.950	0.950	835,632
2024-09-25	0.925	0.950	0.901	0.925	0.925	1,604,840
2024-09-24	0.925	0.950	0.900	0.925	0.925	1,334,275
2024-09-23	0.950	1.000	0.925	0.925	0.925	1,955,515
2024-09-20	0.975	1.020	0.900	0.950	0.950	3,386,224
2024-09-19	1.025	1.035	0.950	0.975	0.975	1,077,412
2024-09-18	1.025	1.038	1.000	1.000	1.000	5,661,219
2024-09-17	0.975	1.050	0.950	1.025	1.025	1,082,467
2024-09-16	0.950	0.980	0.906	0.975	0.975	2,981,258
2024-09-13	0.897	0.990	0.897	0.950	0.950	3,961,684
2024-09-12	0.875	0.897	0.860	0.875	0.875	2,459,249
2024-09-11	0.875	0.875	0.875	0.875	0.875	138,158
2024-09-10	0.900	0.900	0.850	0.875	0.875	3,807,082
2024-09-09	0.925	0.950	0.925	0.925	0.925	421
2024-09-06	0.925	0.950	0.900	0.925	0.925	40,754

← NewerPage 9 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.