Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bluebird Mining Ventures (BMV) Share Price History

Time period:
to
Date Open High Low Close Volume
13th May 2025 (Tue) 0.675 0.675 0.675 0.675 296,697
12th May 2025 (Mon) 0.65 0.675 0.65 0.675 5,319,860
9th May 2025 (Fri) 0.70 0.70 0.65 0.65 929,184
8th May 2025 (Thu) 0.725 0.75 0.70 0.70 13,959,938
7th May 2025 (Wed) 0.725 0.725 0.72 0.725 5,225,700
6th May 2025 (Tue) 0.65 0.66 0.66 0.66 26,595,601
5th May 2025 (Mon) 0.626 0.626 0.626 0.626 0
2nd May 2025 (Fri) 0.60 0.60 0.60 0.60 1,843,891
1st May 2025 (Thu) 0.60 0.60 0.60 0.60 263,157
30th Apr 2025 (Wed) 0.65 0.65 0.60 0.60 370,026
29th Apr 2025 (Tue) 0.65 0.65 0.65 0.65 115,958
28th Apr 2025 (Mon) 0.65 0.65 0.65 0.65 154,856
25th Apr 2025 (Fri) 0.65 0.65 0.65 0.65 1,101,390
24th Apr 2025 (Thu) 0.65 0.65 0.65 0.65 152,402
23rd Apr 2025 (Wed) 0.65 0.65 0.65 0.65 266,115
22nd Apr 2025 (Tue) 0.60 0.65 0.60 0.65 7,413,219
21st Apr 2025 (Mon) 0.60 0.60 0.60 0.60 0
18th Apr 2025 (Fri) 0.60 0.60 0.60 0.60 0
17th Apr 2025 (Thu) 0.60 0.60 0.60 0.60 262,874
16th Apr 2025 (Wed) 0.675 0.675 0.60 0.60 3,407,183
15th Apr 2025 (Tue) 0.675 0.675 0.675 0.675 1,837,915
14th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 142,426
11th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 827,848
10th Apr 2025 (Thu) 0.75 0.75 0.675 0.675 7,755,815
9th Apr 2025 (Wed) 0.79 0.80 0.725 0.75 8,807,462
8th Apr 2025 (Tue) 0.475 0.72 0.441 0.72 8,429,089
7th Apr 2025 (Mon) 0.475 0.475 0.475 0.475 662,283
4th Apr 2025 (Fri) 0.475 0.475 0.475 0.475 8,869,379
3rd Apr 2025 (Thu) 0.475 0.475 0.475 0.475 201
2nd Apr 2025 (Wed) 0.475 0.475 0.475 0.475 101,550
1st Apr 2025 (Tue) 0.475 0.475 0.475 0.475 239,922
31st Mar 2025 (Mon) 0.475 0.475 0.475 0.475 2,815,431
28th Mar 2025 (Fri) 0.525 0.525 0.475 0.475 877,918
27th Mar 2025 (Thu) 0.525 0.525 0.525 0.525 1,128,038
26th Mar 2025 (Wed) 0.475 0.55 0.55 0.55 2,940,405
25th Mar 2025 (Tue) 0.475 0.475 0.475 0.475 260,340
24th Mar 2025 (Mon) 0.50 0.51 0.51 0.475 2,458,395
21st Mar 2025 (Fri) 0.525 0.525 0.475 0.50 5,571,899
20th Mar 2025 (Thu) 0.50 0.55 0.50 0.525 812,917
19th Mar 2025 (Wed) 0.50 0.50 0.50 0.50 116,670
18th Mar 2025 (Tue) 0.50 0.50 0.50 0.50 153,249
17th Mar 2025 (Mon) 0.50 0.50 0.50 0.50 553,795
14th Mar 2025 (Fri) 0.475 0.50 0.475 0.50 1,121,754
FTSE 100 Latest
Value8,582.95
Change-19.97