ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.68
0.00%
US Tech 100
16,952.00
-0.19%
S&P 500
5,018.39
-0.34%
US Dollar vs CAD
1.37218
-0.01%
Bitcoin
57,343.40
-1.53%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Bluebird Merchant Ventures Ltd (BMV)

  7. Bluebird Merchant Ventures Ltd (BMV) Historical

BMV Bluebird Merchant Ventures Ltd

0.625
0.025 (4.17%)
May 01 2024 - Closed
Delayed by 15 minutes

BMV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 01 2024 0.625 0.025 4.17% 0.60 0.625 0.60 683,561
Apr 30 2024 0.60 0.00 0.00% 0.60 0.60 0.55 2,279,056
Apr 29 2024 0.60 0.00 0.00% 0.60 0.60 0.5675 3,690,751
Apr 26 2024 0.60 0.00 0.00% 0.60 0.60 0.55 161,620
Apr 25 2024 0.60 -0.025 -4.00% 0.625 0.625 0.60 270,199
Apr 24 2024 0.625 0.00 0.00% 0.625 0.625 0.625 2,000,000
Apr 23 2024 0.625 0.00 0.00% 0.625 0.625 0.625 364,216
Apr 22 2024 0.625 0.00 0.00% 0.625 0.625 0.625 757,549
Apr 19 2024 0.625 0.00 0.00% 0.625 0.625 0.625 147,828
Apr 18 2024 0.625 0.00 0.00% 0.625 0.625 0.625 250,000
Apr 17 2024 0.625 0.00 0.00% 0.625 0.625 0.625 24,112
Apr 16 2024 0.625 0.00 0.00% 0.625 0.625 0.625 867
Apr 15 2024 0.625 -0.025 -3.85% 0.65 0.65 0.625 3,918,223
Apr 12 2024 0.65 0.00 0.00% 0.65 0.65 0.65 1,059,618
Apr 11 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Apr 10 2024 0.65 0.00 0.00% 0.65 0.65 0.65 455,037
Apr 09 2024 0.65 0.025 4.00% 0.625 0.65 0.625 2,532,174
Apr 08 2024 0.625 -0.025 -3.85% 0.625 0.625 0.625 150,000
Apr 05 2024 0.65 0.00 0.00% 0.65 0.65 0.65 500,000
Apr 04 2024 0.65 -0.06 -8.45% 0.70 0.70 0.65 9,741,615
Apr 03 2024 0.71 0.11 18.33% 0.60 0.71 0.55 6,329,682
Apr 02 2024 0.60 0.10 20.00% 0.55 0.60 0.525 5,882,970
Mar 28 2024 0.50 -0.025 -4.76% 0.525 0.525 0.50 252,545
Mar 27 2024 0.525 0.00 0.00% 0.525 0.525 0.475 951,595
Mar 26 2024 0.525 0.00 0.00% 0.525 0.525 0.525 300,646
Mar 25 2024 0.525 0.00 0.00% 0.525 0.525 0.525 1,674,371
Mar 22 2024 0.525 0.00 0.00% 0.525 0.525 0.525 3,100,000
Mar 21 2024 0.525 0.00 0.00% 0.525 0.525 0.525 166,811
Mar 20 2024 0.525 -0.05 -8.70% 0.575 0.575 0.525 2,260,882
Mar 19 2024 0.575 0.00 0.00% 0.575 0.575 0.575 111,093
Mar 18 2024 0.575 0.00 0.00% 0.575 0.575 0.575 345,147
Mar 15 2024 0.575 0.00 0.00% 0.575 0.575 0.55 12,192,752
Mar 14 2024 0.575 0.00 0.00% 0.575 0.575 0.575 127,563
Mar 13 2024 0.575 0.00 0.00% 0.575 0.575 0.55 856,471
Mar 12 2024 0.575 0.00 0.00% 0.575 0.575 0.575 93,085
Mar 11 2024 0.575 -0.05 -8.00% 0.625 0.625 0.575 1,552,387
Mar 08 2024 0.625 0.00 0.00% 0.625 0.625 0.625 6,144,727
Mar 07 2024 0.625 -0.025 -3.85% 0.65 0.65 0.625 1,546,379
Mar 06 2024 0.65 0.00 0.00% 0.65 0.65 0.65 11,113,496
Mar 05 2024 0.65 -0.035 -5.11% 0.65 0.65 0.65 3,247,638
Mar 04 2024 0.685 0.06 9.60% 0.675 0.685 0.65 574,348
Mar 01 2024 0.625 0.00 0.00% 0.625 0.625 0.625 2,654,431
Feb 29 2024 0.625 0.00 0.00% 0.625 0.625 0.625 262,464
Feb 28 2024 0.625 0.00 0.00% 0.625 0.625 0.625 212,331
Feb 27 2024 0.625 0.00 0.00% 0.625 0.625 0.625 149,180
Feb 26 2024 0.625 0.00 0.00% 0.625 0.625 0.625 4,362,074
Feb 23 2024 0.625 0.00 0.00% 0.625 0.625 0.625 17,641,700
Feb 22 2024 0.625 0.00 0.00% 0.625 0.625 0.625 100,001
Feb 21 2024 0.625 0.00 0.00% 0.625 0.625 0.625 110,358
Feb 20 2024 0.625 0.025 4.17% 0.60 0.625 0.60 9,451,289
Feb 19 2024 0.60 0.025 4.35% 0.575 0.60 0.575 9,846,580
Feb 16 2024 0.575 0.00 0.00% 0.575 0.575 0.575 8,100,000
Feb 15 2024 0.575 0.00 0.00% 0.575 0.575 0.505 6,874,008
Feb 14 2024 0.575 0.00 0.00% 0.575 0.575 0.575 595,147
Feb 13 2024 0.575 -0.05 -8.00% 0.625 0.625 0.575 1,091,675
Feb 12 2024 0.625 0.00 0.00% 0.625 0.625 0.625 8,161,436
Feb 09 2024 0.625 0.025 4.17% 0.60 0.625 0.60 30,775,061
Feb 08 2024 0.60 -0.075 -11.11% 0.675 0.675 0.60 8,388,196
Feb 07 2024 0.675 -0.05 -6.90% 0.725 0.725 0.675 325,497
Feb 06 2024 0.725 0.00 0.00% 0.725 0.75 0.725 39,034,740
Feb 05 2024 0.725 0.15 26.09% 0.575 0.725 0.575 16,732,334
Feb 02 2024 0.575 -0.025 -4.17% 0.60 0.60 0.575 1,088,466

Your Recent History

LSE
BMV
Bluebird Merchant Ventures
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved