BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 353.00 | 356.50 | 351.00 | 352.00 | 352.00 | 569,062 |
| 2023-09-18 | 365.50 | 367.49 | 353.00 | 353.50 | 353.50 | 861,371 |
| 2023-09-15 | 370.00 | 371.60 | 364.00 | 364.50 | 364.50 | 780,913 |
| 2023-09-14 | 359.00 | 369.00 | 356.00 | 369.00 | 369.00 | 1,211,188 |
| 2023-09-13 | 357.00 | 358.00 | 354.38 | 357.50 | 357.50 | 598,044 |
| 2023-09-12 | 354.50 | 356.31 | 352.00 | 355.50 | 355.50 | 480,107 |
| 2023-09-11 | 349.50 | 354.50 | 349.50 | 352.50 | 352.50 | 483,129 |
| 2023-09-08 | 351.50 | 355.00 | 348.73 | 351.00 | 351.00 | 385,748 |
| 2023-09-07 | 351.00 | 351.19 | 349.04 | 350.00 | 350.00 | 609,414 |
| 2023-09-06 | 351.50 | 352.56 | 349.00 | 349.50 | 349.50 | 820,503 |
| 2023-09-05 | 352.00 | 353.20 | 348.12 | 349.00 | 349.00 | 437,507 |
| 2023-09-04 | 352.00 | 354.00 | 349.50 | 351.00 | 351.00 | 302,210 |
| 2023-09-01 | 348.00 | 351.00 | 348.00 | 349.00 | 349.00 | 387,644 |
| 2023-08-31 | 351.50 | 355.00 | 347.87 | 349.00 | 349.00 | 393,517 |
| 2023-08-30 | 349.50 | 350.00 | 345.15 | 348.00 | 348.00 | 848,369 |
| 2023-08-29 | 347.00 | 351.50 | 345.00 | 347.00 | 347.00 | 495,849 |
| 2023-08-25 | 349.00 | 349.03 | 345.14 | 347.00 | 347.00 | 314,792 |
| 2023-08-24 | 353.00 | 353.40 | 345.48 | 347.00 | 347.00 | 435,053 |
| 2023-08-23 | 354.00 | 354.56 | 350.50 | 351.00 | 351.00 | 373,705 |
| 2023-08-22 | 350.00 | 355.50 | 349.00 | 351.00 | 351.00 | 522,460 |
| 2023-08-21 | 354.00 | 354.00 | 343.50 | 347.00 | 347.00 | 483,191 |
| 2023-08-18 | 355.00 | 357.00 | 347.33 | 350.00 | 350.00 | 605,594 |
| 2023-08-17 | 353.00 | 357.00 | 352.00 | 352.00 | 352.00 | 417,842 |
| 2023-08-16 | 354.50 | 359.50 | 352.35 | 354.00 | 354.00 | 579,541 |
| 2023-08-15 | 344.50 | 354.50 | 341.00 | 351.00 | 351.00 | 1,144,389 |
| 2023-08-14 | 340.00 | 345.00 | 334.00 | 339.50 | 339.50 | 535,612 |
| 2023-08-11 | 345.00 | 349.67 | 340.00 | 340.00 | 340.00 | 1,564,964 |
| 2023-08-10 | 350.50 | 353.50 | 343.40 | 346.00 | 346.00 | 656,996 |
| 2023-08-09 | 354.00 | 354.00 | 344.65 | 348.00 | 348.00 | 852,671 |
| 2023-08-08 | 350.00 | 355.00 | 345.85 | 347.00 | 347.00 | 937,735 |
| 2023-08-07 | 351.50 | 353.50 | 349.14 | 351.00 | 351.00 | 1,055,659 |
| 2023-08-04 | 351.00 | 354.00 | 349.40 | 352.50 | 352.50 | 542,004 |
| 2023-08-03 | 349.00 | 354.00 | 348.50 | 351.50 | 351.50 | 1,571,753 |
| 2023-08-02 | 355.00 | 357.50 | 348.00 | 349.00 | 349.00 | 788,466 |
| 2023-08-01 | 356.50 | 360.00 | 350.22 | 352.00 | 352.00 | 783,947 |
| 2023-07-31 | 361.00 | 363.00 | 354.73 | 359.00 | 359.00 | 560,644 |
| 2023-07-28 | 361.50 | 362.00 | 355.00 | 361.00 | 361.00 | 402,843 |
| 2023-07-27 | 361.00 | 362.00 | 355.33 | 359.00 | 359.00 | 482,247 |
| 2023-07-26 | 366.00 | 375.00 | 355.00 | 359.00 | 359.00 | 364,549 |
| 2023-07-25 | 375.50 | 375.50 | 355.00 | 362.50 | 362.50 | 630,560 |
| 2023-07-24 | 382.00 | 384.50 | 370.00 | 370.00 | 370.00 | 369,670 |
| 2023-07-21 | 387.00 | 390.00 | 379.00 | 379.00 | 379.00 | 316,481 |
| 2023-07-20 | 379.00 | 387.00 | 375.00 | 386.00 | 386.00 | 472,990 |
| 2023-07-19 | 359.50 | 381.00 | 358.49 | 378.50 | 378.50 | 825,106 |
| 2023-07-18 | 356.50 | 364.00 | 355.00 | 362.00 | 362.00 | 663,173 |
| 2023-07-17 | 357.50 | 362.00 | 354.00 | 355.00 | 355.00 | 581,932 |
| 2023-07-14 | 364.00 | 364.46 | 357.00 | 357.00 | 357.00 | 330,563 |
| 2023-07-13 | 360.00 | 361.16 | 354.05 | 358.00 | 358.00 | 428,720 |
| 2023-07-12 | 352.00 | 355.00 | 346.44 | 355.00 | 355.00 | 769,393 |
| 2023-07-11 | 365.50 | 365.50 | 346.03 | 352.00 | 352.00 | 504,183 |
| 2023-07-10 | 360.00 | 367.50 | 360.00 | 360.00 | 360.00 | 520,158 |
| 2023-07-07 | 367.00 | 369.50 | 359.00 | 364.50 | 364.50 | 676,101 |
| 2023-07-06 | 367.50 | 374.67 | 359.00 | 359.00 | 359.00 | 507,539 |
| 2023-07-05 | 371.00 | 371.00 | 363.50 | 365.50 | 365.50 | 549,447 |
| 2023-07-04 | 374.50 | 377.00 | 365.00 | 365.00 | 365.00 | 380,523 |
| 2023-07-03 | 368.00 | 374.50 | 365.00 | 371.50 | 371.50 | 577,747 |
| 2023-06-30 | 372.00 | 379.50 | 367.00 | 367.50 | 367.50 | 525,444 |
| 2023-06-29 | 377.50 | 382.00 | 372.29 | 373.00 | 373.00 | 657,652 |
| 2023-06-28 | 370.50 | 380.00 | 362.58 | 376.00 | 376.00 | 830,058 |
| 2023-06-27 | 362.50 | 368.12 | 357.50 | 365.50 | 365.50 | 705,479 |
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.