BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 348.00 | 348.50 | 345.00 | 346.00 | 346.00 | 1,473,944 |
| 2023-12-11 | 351.00 | 351.53 | 344.00 | 345.50 | 345.50 | 1,260,020 |
| 2023-12-08 | 353.00 | 354.00 | 350.00 | 350.00 | 350.00 | 810,213 |
| 2023-12-07 | 351.00 | 354.85 | 349.50 | 352.50 | 352.50 | 536,118 |
| 2023-12-06 | 355.00 | 355.00 | 349.00 | 350.50 | 350.50 | 930,247 |
| 2023-12-05 | 350.50 | 353.00 | 350.00 | 351.00 | 351.00 | 919,829 |
| 2023-12-04 | 350.00 | 355.04 | 350.00 | 351.00 | 351.00 | 704,056 |
| 2023-12-01 | 353.50 | 356.00 | 348.50 | 350.00 | 350.00 | 1,016,086 |
| 2023-11-30 | 358.00 | 358.75 | 351.00 | 351.00 | 351.00 | 1,213,201 |
| 2023-11-29 | 359.00 | 359.70 | 356.74 | 357.50 | 357.50 | 1,295,690 |
| 2023-11-28 | 355.00 | 359.50 | 355.00 | 357.50 | 357.50 | 846,896 |
| 2023-11-27 | 358.00 | 363.00 | 355.00 | 356.00 | 356.00 | 508,170 |
| 2023-11-24 | 360.00 | 365.00 | 358.00 | 360.00 | 360.00 | 347,683 |
| 2023-11-23 | 362.00 | 362.00 | 360.00 | 361.00 | 361.00 | 290,643 |
| 2023-11-22 | 363.00 | 366.00 | 361.00 | 362.00 | 362.00 | 916,790 |
| 2023-11-21 | 370.00 | 370.00 | 359.61 | 363.00 | 363.00 | 856,324 |
| 2023-11-20 | 364.50 | 369.00 | 363.00 | 364.00 | 364.00 | 788,185 |
| 2023-11-17 | 365.00 | 366.00 | 363.20 | 364.50 | 364.50 | 582,878 |
| 2023-11-16 | 369.00 | 372.50 | 364.00 | 365.50 | 365.50 | 496,761 |
| 2023-11-15 | 363.50 | 374.48 | 363.50 | 371.00 | 371.00 | 775,741 |
| 2023-11-14 | 369.00 | 369.00 | 364.00 | 366.50 | 366.50 | 591,354 |
| 2023-11-13 | 366.00 | 369.50 | 364.00 | 367.00 | 367.00 | 379,491 |
| 2023-11-10 | 365.00 | 370.00 | 364.00 | 367.50 | 367.50 | 321,709 |
| 2023-11-09 | 367.00 | 370.00 | 364.50 | 368.00 | 368.00 | 413,941 |
| 2023-11-08 | 364.00 | 369.50 | 364.00 | 368.00 | 368.00 | 359,650 |
| 2023-11-07 | 366.50 | 367.50 | 364.00 | 364.50 | 364.50 | 511,257 |
| 2023-11-06 | 368.50 | 370.63 | 364.50 | 365.50 | 365.50 | 524,446 |
| 2023-11-03 | 370.00 | 372.00 | 364.00 | 367.00 | 367.00 | 545,178 |
| 2023-11-02 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 795,146 |
| 2023-11-01 | 363.50 | 365.50 | 363.00 | 363.50 | 363.50 | 366,162 |
| 2023-10-31 | 367.00 | 367.00 | 363.00 | 363.50 | 363.50 | 636,764 |
| 2023-10-30 | 366.50 | 367.00 | 363.00 | 363.50 | 363.50 | 610,818 |
| 2023-10-27 | 370.50 | 370.50 | 364.00 | 365.00 | 365.00 | 261,552 |
| 2023-10-26 | 365.00 | 368.50 | 363.00 | 367.00 | 367.00 | 454,994 |
| 2023-10-25 | 369.50 | 371.14 | 360.00 | 363.00 | 363.00 | 1,019,882 |
| 2023-10-24 | 368.00 | 372.00 | 366.96 | 370.00 | 370.00 | 342,066 |
| 2023-10-23 | 364.50 | 368.00 | 364.50 | 366.00 | 366.00 | 566,187 |
| 2023-10-20 | 362.00 | 367.00 | 362.00 | 364.50 | 364.50 | 463,355 |
| 2023-10-19 | 364.00 | 366.00 | 361.00 | 363.00 | 363.00 | 516,568 |
| 2023-10-18 | 361.00 | 368.12 | 361.00 | 366.00 | 366.00 | 474,595 |
| 2023-10-17 | 363.50 | 366.00 | 361.50 | 363.00 | 363.00 | 468,442 |
| 2023-10-16 | 361.00 | 363.50 | 361.00 | 361.50 | 361.50 | 628,855 |
| 2023-10-13 | 365.00 | 366.00 | 359.00 | 359.00 | 359.00 | 937,824 |
| 2023-10-12 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | 497,145 |
| 2023-10-11 | 369.00 | 372.00 | 360.00 | 363.50 | 363.50 | 684,428 |
| 2023-10-10 | 378.00 | 380.20 | 370.00 | 370.00 | 370.00 | 1,659,963 |
| 2023-10-09 | 368.00 | 382.50 | 368.00 | 380.00 | 380.00 | 1,049,494 |
| 2023-10-06 | 367.00 | 371.00 | 365.10 | 370.50 | 370.50 | 2,114,008 |
| 2023-10-05 | 360.50 | 366.00 | 359.31 | 365.00 | 365.00 | 650,401 |
| 2023-10-04 | 358.50 | 361.50 | 356.05 | 360.50 | 360.50 | 599,078 |
| 2023-10-03 | 354.00 | 357.00 | 354.00 | 356.00 | 356.00 | 416,818 |
| 2023-10-02 | 358.50 | 358.50 | 354.00 | 355.00 | 355.00 | 323,816 |
| 2023-09-29 | 356.00 | 357.81 | 354.00 | 355.50 | 355.50 | 581,126 |
| 2023-09-28 | 354.50 | 357.00 | 353.50 | 356.50 | 356.50 | 294,790 |
| 2023-09-27 | 357.50 | 357.50 | 352.50 | 352.50 | 352.50 | 911,131 |
| 2023-09-26 | 359.50 | 359.50 | 353.65 | 354.00 | 354.00 | 449,708 |
| 2023-09-25 | 359.00 | 359.50 | 353.50 | 354.00 | 354.00 | 510,867 |
| 2023-09-22 | 356.50 | 359.00 | 353.50 | 358.50 | 358.50 | 962,098 |
| 2023-09-21 | 353.50 | 356.50 | 353.00 | 356.50 | 356.50 | 406,025 |
| 2023-09-20 | 353.00 | 355.93 | 352.00 | 353.50 | 353.50 | 819,833 |
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.