BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 335.00 | 339.01 | 334.00 | 339.00 | 339.00 | 1,087,632 |
| 2024-03-07 | 340.00 | 342.49 | 334.00 | 335.00 | 335.00 | 930,530 |
| 2024-03-06 | 344.00 | 346.00 | 339.50 | 340.50 | 340.50 | 1,079,515 |
| 2024-03-05 | 347.00 | 347.88 | 341.50 | 343.00 | 343.00 | 795,054 |
| 2024-03-04 | 345.00 | 345.99 | 342.00 | 344.50 | 344.50 | 688,120 |
| 2024-03-01 | 352.00 | 352.00 | 344.50 | 345.00 | 345.00 | 1,304,573 |
| 2024-02-29 | 351.00 | 353.02 | 347.50 | 348.00 | 348.00 | 687,373 |
| 2024-02-28 | 352.00 | 354.12 | 351.00 | 351.50 | 351.50 | 650,008 |
| 2024-02-27 | 354.00 | 356.50 | 352.39 | 355.00 | 355.00 | 725,886 |
| 2024-02-26 | 351.50 | 355.50 | 350.63 | 354.00 | 354.00 | 837,184 |
| 2024-02-23 | 358.00 | 360.17 | 352.50 | 352.50 | 352.50 | 1,722,625 |
| 2024-02-22 | 363.00 | 363.04 | 359.12 | 360.00 | 360.00 | 457,156 |
| 2024-02-21 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 863,662 |
| 2024-02-20 | 359.50 | 359.50 | 354.00 | 354.00 | 354.00 | 748,295 |
| 2024-02-19 | 360.00 | 360.00 | 352.50 | 357.00 | 357.00 | 610,105 |
| 2024-02-16 | 358.50 | 360.04 | 354.80 | 358.00 | 358.00 | 522,829 |
| 2024-02-15 | 357.00 | 357.00 | 354.00 | 356.50 | 356.50 | 490,372 |
| 2024-02-14 | 355.00 | 357.00 | 351.50 | 352.00 | 352.00 | 634,264 |
| 2024-02-13 | 358.00 | 358.00 | 351.50 | 354.00 | 354.00 | 833,269 |
| 2024-02-12 | 357.00 | 358.26 | 352.50 | 353.50 | 353.50 | 970,189 |
| 2024-02-09 | 361.50 | 362.61 | 356.00 | 357.00 | 357.00 | 1,487,022 |
| 2024-02-08 | 362.00 | 363.50 | 360.00 | 362.00 | 362.00 | 674,503 |
| 2024-02-07 | 362.00 | 362.86 | 361.50 | 362.00 | 362.00 | 752,351 |
| 2024-02-06 | 366.50 | 366.50 | 361.50 | 362.50 | 362.50 | 694,735 |
| 2024-02-05 | 365.50 | 365.74 | 362.00 | 362.50 | 362.50 | 1,066,401 |
| 2024-02-02 | 368.00 | 368.00 | 363.50 | 364.00 | 364.00 | 814,689 |
| 2024-02-01 | 363.00 | 364.75 | 362.00 | 364.00 | 364.00 | 674,493 |
| 2024-01-31 | 363.00 | 364.69 | 362.00 | 363.50 | 363.50 | 657,925 |
| 2024-01-30 | 363.00 | 366.00 | 361.00 | 363.00 | 363.00 | 1,217,904 |
| 2024-01-29 | 362.50 | 367.50 | 362.50 | 364.00 | 364.00 | 697,582 |
| 2024-01-26 | 366.00 | 369.50 | 362.50 | 363.00 | 363.00 | 902,675 |
| 2024-01-25 | 367.00 | 367.00 | 361.10 | 364.50 | 364.50 | 950,228 |
| 2024-01-24 | 364.00 | 364.80 | 360.00 | 360.50 | 360.50 | 837,812 |
| 2024-01-23 | 368.00 | 368.00 | 364.79 | 366.50 | 366.50 | 620,480 |
| 2024-01-22 | 364.00 | 366.50 | 362.00 | 365.00 | 365.00 | 769,084 |
| 2024-01-19 | 365.00 | 366.50 | 361.95 | 364.00 | 364.00 | 731,052 |
| 2024-01-18 | 363.50 | 364.04 | 360.62 | 363.00 | 363.00 | 786,458 |
| 2024-01-17 | 360.00 | 364.50 | 358.00 | 362.50 | 362.50 | 902,072 |
| 2024-01-16 | 353.50 | 359.00 | 353.50 | 358.00 | 358.00 | 949,493 |
| 2024-01-15 | 360.00 | 360.00 | 353.48 | 354.50 | 354.50 | 1,204,072 |
| 2024-01-12 | 358.00 | 359.50 | 354.20 | 357.00 | 357.00 | 753,732 |
| 2024-01-11 | 359.50 | 359.50 | 356.00 | 356.50 | 356.50 | 844,723 |
| 2024-01-10 | 363.50 | 366.00 | 358.50 | 359.00 | 359.00 | 775,900 |
| 2024-01-09 | 364.00 | 366.08 | 361.00 | 362.00 | 362.00 | 1,034,886 |
| 2024-01-08 | 364.50 | 367.50 | 362.00 | 363.50 | 363.50 | 923,927 |
| 2024-01-05 | 364.50 | 365.04 | 362.50 | 362.50 | 362.50 | 939,745 |
| 2024-01-04 | 367.00 | 367.00 | 363.46 | 365.00 | 365.00 | 697,194 |
| 2024-01-03 | 367.00 | 368.50 | 365.00 | 365.00 | 365.00 | 669,135 |
| 2024-01-02 | 365.00 | 370.00 | 365.00 | 368.00 | 368.00 | 989,115 |
| 2023-12-29 | 363.50 | 367.50 | 363.00 | 367.00 | 367.00 | 469,522 |
| 2023-12-28 | 361.00 | 365.00 | 361.00 | 364.50 | 364.50 | 564,913 |
| 2023-12-27 | 367.00 | 367.00 | 361.00 | 364.00 | 364.00 | 344,678 |
| 2023-12-22 | 365.00 | 366.50 | 362.50 | 365.00 | 365.00 | 422,697 |
| 2023-12-21 | 360.50 | 365.00 | 360.50 | 364.00 | 364.00 | 766,148 |
| 2023-12-20 | 369.00 | 369.00 | 362.00 | 364.50 | 364.50 | 969,722 |
| 2023-12-19 | 364.50 | 367.78 | 361.00 | 365.50 | 365.50 | 1,251,319 |
| 2023-12-18 | 360.50 | 368.99 | 356.78 | 365.50 | 365.50 | 1,216,369 |
| 2023-12-15 | 358.50 | 360.00 | 356.50 | 359.50 | 359.50 | 1,893,628 |
| 2023-12-14 | 353.50 | 365.00 | 352.71 | 358.50 | 358.50 | 1,655,746 |
| 2023-12-13 | 347.00 | 355.00 | 347.00 | 353.50 | 353.50 | 1,265,702 |
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.