BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 365.50 | 367.00 | 363.63 | 366.00 | 366.00 | 860,159 |
| 2024-08-29 | 363.00 | 366.00 | 363.00 | 366.00 | 366.00 | 1,171,909 |
| 2024-08-28 | 369.00 | 370.00 | 363.50 | 364.00 | 364.00 | 1,050,442 |
| 2024-08-27 | 362.00 | 372.00 | 362.00 | 369.50 | 369.50 | 716,213 |
| 2024-08-23 | 371.00 | 374.00 | 362.00 | 362.50 | 362.50 | 1,986,675 |
| 2024-08-22 | 369.00 | 374.00 | 369.00 | 370.00 | 370.00 | 598,913 |
| 2024-08-21 | 369.50 | 373.50 | 367.62 | 372.00 | 372.00 | 1,191,060 |
| 2024-08-20 | 376.50 | 378.00 | 369.60 | 371.50 | 371.50 | 900,873 |
| 2024-08-19 | 368.50 | 378.00 | 368.50 | 378.00 | 378.00 | 390,379 |
| 2024-08-16 | 378.50 | 381.19 | 368.50 | 371.00 | 371.00 | 554,561 |
| 2024-08-15 | 388.50 | 390.82 | 378.00 | 378.00 | 378.00 | 546,379 |
| 2024-08-14 | 395.00 | 396.50 | 389.00 | 389.00 | 389.00 | 582,533 |
| 2024-08-13 | 386.00 | 397.00 | 386.00 | 397.00 | 397.00 | 1,207,423 |
| 2024-08-12 | 386.00 | 387.00 | 382.50 | 387.00 | 387.00 | 479,054 |
| 2024-08-09 | 381.00 | 386.00 | 381.00 | 385.00 | 385.00 | 462,567 |
| 2024-08-08 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 260,021 |
| 2024-08-07 | 374.00 | 383.50 | 373.78 | 383.00 | 383.00 | 923,014 |
| 2024-08-06 | 372.50 | 372.50 | 368.74 | 372.50 | 372.50 | 1,328,255 |
| 2024-08-05 | 374.50 | 374.92 | 370.00 | 372.00 | 372.00 | 767,775 |
| 2024-08-02 | 384.00 | 384.50 | 371.00 | 375.00 | 375.00 | 683,199 |
| 2024-08-01 | 388.00 | 388.00 | 383.50 | 386.00 | 386.00 | 891,791 |
| 2024-07-31 | 386.00 | 388.00 | 383.90 | 387.50 | 387.50 | 788,684 |
| 2024-07-30 | 381.50 | 388.00 | 380.50 | 387.00 | 387.00 | 925,853 |
| 2024-07-29 | 385.00 | 387.50 | 383.00 | 385.00 | 385.00 | 2,083,307 |
| 2024-07-26 | 369.50 | 388.00 | 369.50 | 384.00 | 384.00 | 1,129,871 |
| 2024-07-25 | 368.00 | 372.50 | 365.00 | 372.50 | 372.50 | 476,002 |
| 2024-07-24 | 366.50 | 368.50 | 365.51 | 367.50 | 367.50 | 1,383,930 |
| 2024-07-23 | 367.50 | 367.50 | 363.00 | 367.00 | 367.00 | 970,205 |
| 2024-07-22 | 361.50 | 366.58 | 361.50 | 365.00 | 365.00 | 458,763 |
| 2024-07-19 | 366.00 | 371.50 | 362.00 | 364.00 | 364.00 | 724,020 |
| 2024-07-18 | 372.50 | 374.00 | 367.00 | 367.00 | 367.00 | 601,983 |
| 2024-07-17 | 372.00 | 376.00 | 372.00 | 372.50 | 372.50 | 880,973 |
| 2024-07-16 | 376.50 | 376.70 | 374.00 | 375.50 | 375.50 | 522,281 |
| 2024-07-15 | 375.00 | 376.00 | 372.89 | 376.00 | 376.00 | 639,657 |
| 2024-07-12 | 373.50 | 375.50 | 372.50 | 372.50 | 372.50 | 348,120 |
| 2024-07-11 | 372.00 | 378.00 | 368.71 | 378.00 | 378.00 | 531,089 |
| 2024-07-10 | 370.50 | 372.00 | 368.52 | 372.00 | 372.00 | 3,516,054 |
| 2024-07-09 | 368.50 | 370.50 | 368.45 | 370.50 | 370.50 | 538,319 |
| 2024-07-08 | 370.50 | 370.50 | 368.00 | 369.00 | 369.00 | 465,433 |
| 2024-07-05 | 370.50 | 372.00 | 368.00 | 370.00 | 370.00 | 875,485 |
| 2024-07-04 | 369.50 | 372.00 | 368.50 | 369.00 | 369.00 | 618,367 |
| 2024-07-03 | 370.50 | 372.00 | 367.50 | 371.50 | 371.50 | 920,974 |
| 2024-07-02 | 368.50 | 371.39 | 366.00 | 368.00 | 368.00 | 780,600 |
| 2024-07-01 | 369.00 | 371.50 | 367.00 | 368.00 | 368.00 | 654,121 |
| 2024-06-28 | 367.50 | 372.00 | 367.00 | 371.00 | 371.00 | 678,482 |
| 2024-06-27 | 369.00 | 371.00 | 364.50 | 369.50 | 369.50 | 964,759 |
| 2024-06-26 | 366.00 | 372.00 | 364.50 | 366.50 | 366.50 | 1,454,949 |
| 2024-06-25 | 364.00 | 366.28 | 363.98 | 366.00 | 366.00 | 421,427 |
| 2024-06-24 | 361.50 | 365.50 | 360.11 | 365.00 | 365.00 | 678,047 |
| 2024-06-21 | 363.00 | 364.50 | 360.50 | 362.50 | 362.50 | 544,090 |
| 2024-06-20 | 361.50 | 365.00 | 361.00 | 364.00 | 364.00 | 1,195,425 |
| 2024-06-19 | 356.50 | 364.00 | 355.00 | 361.50 | 361.50 | 1,375,166 |
| 2024-06-18 | 353.00 | 357.00 | 351.77 | 356.00 | 356.00 | 1,089,264 |
| 2024-06-17 | 347.00 | 353.00 | 347.00 | 352.00 | 352.00 | 649,907 |
| 2024-06-14 | 347.50 | 348.66 | 344.50 | 345.50 | 345.50 | 564,306 |
| 2024-06-13 | 347.00 | 352.04 | 346.50 | 347.50 | 347.50 | 868,204 |
| 2024-06-12 | 354.00 | 358.00 | 345.50 | 347.00 | 347.00 | 585,205 |
| 2024-06-11 | 357.00 | 357.00 | 353.50 | 355.00 | 355.00 | 612,952 |
| 2024-06-10 | 364.00 | 364.00 | 354.00 | 354.00 | 354.00 | 546,414 |
| 2024-06-07 | 362.50 | 363.00 | 359.00 | 360.00 | 360.00 | 495,489 |
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.