BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 358.50 | 363.00 | 358.50 | 363.00 | 363.00 | 385,188 |
| 2024-06-05 | 362.50 | 363.00 | 358.50 | 359.00 | 359.00 | 589,943 |
| 2024-06-04 | 360.00 | 363.50 | 358.50 | 360.00 | 360.00 | 370,921 |
| 2024-06-03 | 366.00 | 366.00 | 359.17 | 362.00 | 362.00 | 484,728 |
| 2024-05-31 | 360.00 | 366.50 | 358.50 | 364.00 | 364.00 | 945,735 |
| 2024-05-30 | 355.00 | 360.00 | 354.00 | 358.50 | 358.50 | 764,184 |
| 2024-05-29 | 356.50 | 359.22 | 353.50 | 353.50 | 353.50 | 639,121 |
| 2024-05-28 | 360.00 | 361.00 | 357.00 | 357.50 | 357.50 | 854,852 |
| 2024-05-24 | 359.00 | 361.00 | 359.00 | 360.00 | 360.00 | 671,192 |
| 2024-05-23 | 361.00 | 361.00 | 359.50 | 359.50 | 359.50 | 2,374,332 |
| 2024-05-22 | 360.50 | 360.50 | 357.99 | 359.50 | 359.50 | 610,948 |
| 2024-05-21 | 351.50 | 361.00 | 351.50 | 358.50 | 358.50 | 1,286,786 |
| 2024-05-20 | 351.50 | 354.00 | 351.50 | 352.00 | 352.00 | 815,415 |
| 2024-05-17 | 354.50 | 354.50 | 352.00 | 352.50 | 352.50 | 633,398 |
| 2024-05-16 | 350.50 | 354.00 | 350.50 | 352.50 | 352.50 | 756,237 |
| 2024-05-15 | 350.00 | 352.50 | 348.44 | 352.50 | 352.50 | 1,130,351 |
| 2024-05-14 | 352.50 | 355.06 | 348.50 | 351.50 | 351.50 | 688,337 |
| 2024-05-13 | 357.00 | 357.00 | 352.82 | 353.00 | 353.00 | 463,847 |
| 2024-05-10 | 357.50 | 357.50 | 353.50 | 355.00 | 355.00 | 439,117 |
| 2024-05-09 | 357.50 | 357.50 | 354.50 | 357.00 | 357.00 | 619,698 |
| 2024-05-08 | 355.50 | 357.00 | 354.50 | 355.50 | 355.50 | 511,464 |
| 2024-05-07 | 363.50 | 363.50 | 355.50 | 356.00 | 356.00 | 759,178 |
| 2024-05-03 | 361.50 | 363.00 | 360.50 | 361.50 | 361.50 | 638,660 |
| 2024-05-02 | 363.00 | 364.00 | 360.92 | 363.00 | 363.00 | 908,017 |
| 2024-05-01 | 356.50 | 363.00 | 356.50 | 362.00 | 362.00 | 948,948 |
| 2024-04-30 | 360.00 | 360.12 | 355.50 | 360.00 | 360.00 | 1,049,318 |
| 2024-04-29 | 352.00 | 359.50 | 352.00 | 359.00 | 359.00 | 786,188 |
| 2024-04-26 | 352.50 | 355.04 | 351.59 | 355.00 | 355.00 | 795,660 |
| 2024-04-25 | 353.00 | 353.50 | 351.65 | 353.50 | 353.50 | 1,009,158 |
| 2024-04-24 | 350.50 | 352.54 | 350.50 | 352.50 | 352.50 | 905,786 |
| 2024-04-23 | 353.00 | 354.15 | 352.28 | 353.00 | 353.00 | 1,152,644 |
| 2024-04-22 | 356.50 | 357.00 | 353.16 | 354.00 | 354.00 | 1,269,764 |
| 2024-04-19 | 353.00 | 356.21 | 350.97 | 356.00 | 356.00 | 754,255 |
| 2024-04-18 | 344.00 | 353.00 | 343.97 | 351.00 | 351.00 | 2,016,320 |
| 2024-04-17 | 337.50 | 345.33 | 337.10 | 345.00 | 345.00 | 743,822 |
| 2024-04-16 | 340.00 | 340.00 | 336.50 | 338.50 | 338.50 | 650,884 |
| 2024-04-15 | 336.50 | 340.50 | 334.75 | 339.50 | 339.50 | 858,193 |
| 2024-04-12 | 332.00 | 336.00 | 331.06 | 335.50 | 335.50 | 954,940 |
| 2024-04-11 | 333.00 | 334.53 | 330.00 | 331.50 | 331.50 | 711,495 |
| 2024-04-10 | 331.00 | 333.00 | 330.00 | 331.00 | 331.00 | 3,003,018 |
| 2024-04-09 | 332.50 | 332.53 | 330.00 | 331.00 | 331.00 | 1,093,215 |
| 2024-04-08 | 331.50 | 333.50 | 331.50 | 332.00 | 332.00 | 1,394,992 |
| 2024-04-05 | 334.50 | 334.50 | 330.68 | 334.00 | 334.00 | 701,269 |
| 2024-04-04 | 333.00 | 340.50 | 331.00 | 333.50 | 333.50 | 1,377,268 |
| 2024-04-03 | 333.00 | 337.00 | 331.69 | 332.00 | 332.00 | 1,045,815 |
| 2024-04-02 | 333.50 | 335.00 | 331.50 | 333.50 | 333.50 | 800,872 |
| 2024-03-28 | 335.00 | 337.00 | 333.00 | 333.50 | 333.50 | 1,395,439 |
| 2024-03-27 | 329.00 | 336.00 | 329.00 | 336.00 | 336.00 | 1,231,135 |
| 2024-03-26 | 328.00 | 331.00 | 327.00 | 328.00 | 328.00 | 1,339,224 |
| 2024-03-25 | 331.00 | 331.00 | 325.43 | 328.00 | 328.00 | 2,350,066 |
| 2024-03-22 | 331.00 | 331.03 | 328.00 | 331.00 | 331.00 | 811,638 |
| 2024-03-21 | 335.00 | 335.00 | 329.50 | 330.00 | 330.00 | 948,160 |
| 2024-03-20 | 335.00 | 336.50 | 330.00 | 330.00 | 330.00 | 1,116,676 |
| 2024-03-19 | 337.00 | 340.03 | 335.00 | 335.50 | 335.50 | 1,018,320 |
| 2024-03-18 | 335.00 | 338.00 | 333.50 | 337.00 | 337.00 | 1,323,847 |
| 2024-03-15 | 335.00 | 338.51 | 333.00 | 336.50 | 336.50 | 2,429,346 |
| 2024-03-14 | 338.00 | 341.00 | 335.00 | 337.00 | 337.00 | 798,141 |
| 2024-03-13 | 331.00 | 340.50 | 331.00 | 339.50 | 339.50 | 1,769,640 |
| 2024-03-12 | 334.00 | 335.50 | 330.00 | 330.00 | 330.00 | 1,215,246 |
| 2024-03-11 | 338.50 | 339.00 | 333.00 | 335.00 | 335.00 | 1,378,004 |
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.