BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 430.50 | 441.00 | 430.50 | 435.00 | 435.00 | 984,849 |
| 2026-10-15 | 427.50 | 433.00 | 425.50 | 431.50 | 431.50 | 835,000 |
| 2026-10-14 | 428.00 | 429.00 | 425.50 | 427.00 | 427.00 | 914,472 |
| 2026-10-13 | 429.50 | 432.50 | 425.50 | 428.00 | 428.00 | 677,819 |
| 2026-10-12 | 422.50 | 431.00 | 419.00 | 431.00 | 431.00 | 605,620 |
| 2026-10-09 | 420.00 | 423.00 | 418.50 | 419.00 | 419.00 | 355,247 |
| 2026-10-08 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | 562,864 |
| 2026-10-07 | 418.00 | 424.00 | 412.50 | 421.50 | 421.50 | 657,232 |
| 2026-10-06 | 412.50 | 416.00 | 412.50 | 412.50 | 412.50 | 299,779 |
| 2026-10-05 | 412.00 | 412.91 | 410.00 | 412.50 | 412.50 | 616,036 |
| 2026-10-02 | 412.50 | 414.50 | 411.50 | 411.50 | 411.50 | 247,271 |
| 2026-10-01 | 411.50 | 415.00 | 411.50 | 411.50 | 411.50 | 405,786 |
| 2026-09-30 | 413.00 | 414.00 | 411.50 | 413.00 | 413.00 | 720,158 |
| 2026-09-29 | 411.00 | 413.00 | 411.00 | 412.00 | 412.00 | 513,371 |
| 2026-09-28 | 412.00 | 412.50 | 411.00 | 411.50 | 411.50 | 282,078 |
| 2026-09-25 | 413.00 | 421.35 | 411.50 | 411.50 | 411.50 | 593,382 |
| 2026-09-24 | 411.50 | 415.00 | 411.50 | 411.50 | 411.50 | 547,436 |
| 2026-09-23 | 418.00 | 419.00 | 410.00 | 411.50 | 411.50 | 924,116 |
| 2026-09-22 | 421.50 | 423.00 | 421.00 | 421.00 | 421.00 | 384,612 |
| 2026-09-21 | 422.50 | 423.50 | 421.10 | 423.00 | 423.00 | 291,405 |
| 2026-09-18 | 422.00 | 422.90 | 421.00 | 421.00 | 421.00 | 850,785 |
| 2026-09-17 | 421.00 | 422.50 | 420.50 | 421.00 | 421.00 | 383,359 |
| 2026-09-16 | 424.00 | 424.00 | 420.00 | 421.00 | 421.00 | 777,920 |
| 2026-09-15 | 423.50 | 426.00 | 423.50 | 424.00 | 424.00 | 271,265 |
| 2026-09-14 | 423.50 | 426.00 | 423.00 | 423.50 | 423.50 | 217,764 |
| 2026-09-11 | 424.00 | 426.00 | 423.93 | 425.50 | 425.50 | 293,539 |
| 2026-09-10 | 426.00 | 426.00 | 424.00 | 424.50 | 424.50 | 236,010 |
| 2026-09-09 | 425.00 | 425.50 | 423.50 | 424.50 | 424.50 | 207,057 |
| 2026-09-08 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | 440,830 |
| 2026-09-07 | 425.00 | 425.00 | 422.00 | 422.50 | 422.50 | 404,979 |
| 2026-09-04 | 422.00 | 424.50 | 422.00 | 422.50 | 422.50 | 385,978 |
| 2026-09-03 | 424.00 | 426.00 | 422.50 | 425.00 | 425.00 | 1,402,514 |
| 2026-09-02 | 423.50 | 425.18 | 423.50 | 423.50 | 423.50 | 1,098,822 |
| 2026-09-01 | 426.00 | 426.00 | 423.50 | 423.50 | 423.50 | 459,691 |
| 2026-08-28 | 422.50 | 425.50 | 422.50 | 424.00 | 424.00 | 332,173 |
| 2026-08-27 | 423.50 | 425.50 | 423.50 | 424.50 | 424.50 | 666,638 |
| 2026-08-26 | 426.00 | 426.00 | 423.00 | 423.50 | 423.50 | 732,250 |
| 2026-08-25 | 426.00 | 426.50 | 424.50 | 424.50 | 424.50 | 195,117 |
| 2026-08-24 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | 359,077 |
| 2026-08-21 | 426.50 | 428.32 | 425.00 | 426.00 | 426.00 | 236,778 |
| 2026-08-20 | 426.50 | 426.50 | 424.50 | 425.00 | 425.00 | 224,895 |
| 2026-08-19 | 427.00 | 427.50 | 424.50 | 426.00 | 426.00 | 241,168 |
| 2026-08-18 | 429.00 | 429.50 | 425.50 | 427.00 | 427.00 | 240,153 |
| 2026-08-17 | 425.50 | 429.00 | 425.50 | 428.00 | 428.00 | 464,874 |
| 2026-08-14 | 427.00 | 427.75 | 425.48 | 426.00 | 426.00 | 301,160 |
| 2026-08-13 | 426.00 | 427.00 | 425.00 | 425.50 | 425.50 | 360,058 |
| 2026-08-12 | 426.50 | 430.00 | 425.50 | 425.50 | 425.50 | 360,904 |
| 2026-08-11 | 419.00 | 427.50 | 419.00 | 427.50 | 427.50 | 491,152 |
| 2026-08-10 | 420.00 | 421.50 | 419.00 | 420.00 | 420.00 | 243,274 |
| 2026-08-07 | 418.00 | 421.00 | 418.00 | 419.50 | 419.50 | 324,515 |
| 2026-08-06 | 419.00 | 421.50 | 419.00 | 421.00 | 421.00 | 379,014 |
| 2026-08-05 | 420.00 | 420.00 | 415.00 | 416.50 | 416.50 | 430,887 |
| 2026-08-04 | 419.50 | 420.00 | 415.00 | 418.00 | 418.00 | 694,911 |
| 2026-08-03 | 416.00 | 419.00 | 415.50 | 416.50 | 416.50 | 285,503 |
| 2026-07-31 | 419.50 | 419.50 | 415.00 | 417.00 | 417.00 | 341,600 |
| 2026-07-30 | 415.00 | 419.50 | 415.00 | 416.00 | 416.00 | 884,094 |
| 2026-07-29 | 416.00 | 417.00 | 415.00 | 416.00 | 416.00 | 386,156 |
| 2026-07-28 | 417.50 | 421.50 | 413.50 | 415.00 | 415.00 | 356,961 |
| 2026-07-27 | 418.50 | 422.00 | 417.00 | 417.00 | 417.00 | 359,383 |
| 2026-07-24 | 418.00 | 420.00 | 417.00 | 417.50 | 417.50 | 197,568 |
Page 1 of 2 · 64 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.