XLON:BMV
Bluebird Merchant Ventures Ltd Stock Price (Quote)
£0.600
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.500 | £0.750 | Tuesday, 30th Apr 2024 BMV.L stock ended at £0.600. During the day the stock fluctuated 15.38% from a day low at £0.520 to a day high of £0.600. |
| 90 days | £0.450 | £0.80 | |
| 52 weeks | £0.400 | £1.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £0.595 | £0.600 | £0.520 | £0.600 | 2 279 056 |
| Apr 29, 2024 | £0.550 | £0.620 | £0.550 | £0.600 | 5 190 751 |
| Apr 26, 2024 | £0.551 | £0.620 | £0.550 | £0.600 | 174 534 |
| Apr 25, 2024 | £0.566 | £0.600 | £0.550 | £0.600 | 270 199 |
| Apr 24, 2024 | £0.645 | £0.650 | £0.625 | £0.625 | 3 000 000 |
| Apr 23, 2024 | £0.566 | £0.625 | £0.566 | £0.625 | 364 216 |
| Apr 22, 2024 | £0.601 | £0.627 | £0.601 | £0.610 | 857 549 |
| Apr 19, 2024 | £0.590 | £0.634 | £0.590 | £0.625 | 147 828 |
| Apr 18, 2024 | £0.600 | £0.600 | £0.600 | £0.600 | 500 000 |
| Apr 17, 2024 | £0.600 | £0.650 | £0.600 | £0.625 | 24 112 |
| Apr 16, 2024 | £0.601 | £0.601 | £0.601 | £0.601 | 867 |
| Apr 15, 2024 | £0.610 | £0.650 | £0.603 | £0.625 | 3 918 223 |
| Apr 12, 2024 | £0.610 | £0.656 | £0.610 | £0.650 | 1 059 618 |
| Apr 11, 2024 | £0.650 | £0.650 | £0.650 | £0.650 | 0 |
| Apr 10, 2024 | £0.610 | £0.656 | £0.600 | £0.650 | 462 813 |
| Apr 09, 2024 | £0.610 | £0.700 | £0.610 | £0.656 | 2 532 174 |
| Apr 08, 2024 | £0.610 | £0.610 | £0.610 | £0.610 | 150 000 |
| Apr 05, 2024 | £0.610 | £0.650 | £0.610 | £0.650 | 1 000 000 |
| Apr 04, 2024 | £0.671 | £0.750 | £0.610 | £0.650 | 8 941 615 |
| Apr 03, 2024 | £0.650 | £0.750 | £0.550 | £0.710 | 6 579 682 |
| Apr 02, 2024 | £0.500 | £0.500 | £0.500 | £0.500 | 0 |
| Mar 28, 2024 | £0.500 | £0.500 | £0.500 | £0.500 | 252 545 |
| Mar 27, 2024 | £0.535 | £0.540 | £0.450 | £0.525 | 20 951 595 |
| Mar 26, 2024 | £0.532 | £0.532 | £0.502 | £0.525 | 351 292 |
| Mar 25, 2024 | £0.503 | £0.536 | £0.503 | £0.525 | 2 174 371 |
