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
28th Feb 2025 (Fri) 0.65 0.65 0.65 0.65 797,463
27th Feb 2025 (Thu) 0.65 0.65 0.65 0.65 2,327,170
26th Feb 2025 (Wed) 0.65 0.65 0.65 0.65 1,087,297
25th Feb 2025 (Tue) 0.65 0.65 0.65 0.65 6,243,148
24th Feb 2025 (Mon) 0.675 0.675 0.65 0.65 549,764
21st Feb 2025 (Fri) 0.65 0.675 0.65 0.675 238,025
20th Feb 2025 (Thu) 0.65 0.60 0.60 0.60 529,228
19th Feb 2025 (Wed) 0.55 0.65 0.55 0.65 7,273,439
18th Feb 2025 (Tue) 0.55 0.605 0.605 0.605 1,049,021
17th Feb 2025 (Mon) 0.50 0.55 0.425 0.55 6,926,571
14th Feb 2025 (Fri) 0.65 0.60 0.60 0.60 732,666
13th Feb 2025 (Thu) 0.65 0.65 0.65 0.65 4,257,392
12th Feb 2025 (Wed) 0.65 0.65 0.65 0.65 437,622
11th Feb 2025 (Tue) 0.65 0.65 0.65 0.65 4,506,510
10th Feb 2025 (Mon) 0.65 0.65 0.60 0.65 840,431
7th Feb 2025 (Fri) 0.675 0.65 0.625 0.65 10,102,978
6th Feb 2025 (Thu) 0.675 0.675 0.675 0.675 1,721,485
5th Feb 2025 (Wed) 0.70 0.70 0.675 0.675 6,883,915
4th Feb 2025 (Tue) 0.675 0.675 0.675 0.675 2,112,450
3rd Feb 2025 (Mon) 0.70 0.70 0.675 0.675 1,300,993
31st Jan 2025 (Fri) 0.725 0.725 0.725 0.725 4,284,855
30th Jan 2025 (Thu) 0.80 0.80 0.725 0.725 532,761
29th Jan 2025 (Wed) 0.825 0.825 0.80 0.80 260,202
28th Jan 2025 (Tue) 0.875 0.875 0.825 0.825 5,024,922
27th Jan 2025 (Mon) 0.85 0.875 0.85 0.875 1,762,495
24th Jan 2025 (Fri) 0.875 0.88 0.88 0.88 2,777,445
23rd Jan 2025 (Thu) 0.825 0.90 0.90 0.90 11,598,840
22nd Jan 2025 (Wed) 0.775 0.82 0.82 0.825 10,939,561
21st Jan 2025 (Tue) 0.75 0.78 0.75 0.75 2,018,113
20th Jan 2025 (Mon) 0.75 0.75 0.75 0.75 1,348,058
17th Jan 2025 (Fri) 0.60 0.765 0.75 0.75 30,326,326
16th Jan 2025 (Thu) 0.50 0.60 0.50 0.60 7,686,911
15th Jan 2025 (Wed) 0.425 0.525 0.375 0.50 27,278,084
14th Jan 2025 (Tue) 0.425 0.425 0.425 0.425 119,806
13th Jan 2025 (Mon) 0.425 0.425 0.425 0.425 585,113
10th Jan 2025 (Fri) 0.425 0.425 0.425 0.425 296,489
9th Jan 2025 (Thu) 0.425 0.425 0.425 0.425 6,747,067
8th Jan 2025 (Wed) 0.475 0.475 0.425 0.425 1,856,444
7th Jan 2025 (Tue) 0.475 0.475 0.475 0.475 1,636,773
6th Jan 2025 (Mon) 0.525 0.525 0.475 0.475 3,725,408
3rd Jan 2025 (Fri) 0.525 0.525 0.525 0.525 514,683
2nd Jan 2025 (Thu) 0.525 0.55 0.525 0.525 706,027
1st Jan 2025 (Wed) 0.525 0.525 0.525 0.525 0
FTSE 100 Latest
Value8,809.74
Change53.53