BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 370.00 | 370.00 | 352.89 | 358.50 | 358.50 | 970,865 |
| 2023-06-23 | 370.00 | 373.50 | 363.50 | 364.00 | 364.00 | 633,952 |
| 2023-06-22 | 385.00 | 387.50 | 367.60 | 370.00 | 370.00 | 732,246 |
| 2023-06-21 | 375.00 | 389.50 | 374.00 | 382.00 | 382.00 | 703,618 |
| 2023-06-20 | 380.00 | 384.00 | 370.00 | 376.50 | 376.50 | 611,790 |
| 2023-06-19 | 379.00 | 385.00 | 378.00 | 380.50 | 380.50 | 756,928 |
| 2023-06-16 | 385.50 | 385.50 | 377.50 | 378.00 | 378.00 | 1,200,170 |
| 2023-06-15 | 385.00 | 387.62 | 379.00 | 379.00 | 379.00 | 670,754 |
| 2023-06-14 | 389.00 | 391.46 | 380.00 | 382.50 | 382.50 | 851,793 |
| 2023-06-13 | 398.00 | 398.00 | 383.79 | 386.50 | 386.50 | 753,854 |
| 2023-06-12 | 399.00 | 399.00 | 392.00 | 393.50 | 393.50 | 484,138 |
| 2023-06-09 | 396.00 | 400.50 | 393.00 | 396.00 | 396.00 | 672,589 |
| 2023-06-08 | 406.00 | 406.00 | 397.00 | 398.50 | 398.50 | 1,018,456 |
| 2023-06-07 | 407.50 | 407.64 | 400.50 | 405.00 | 405.00 | 501,178 |
| 2023-06-06 | 405.50 | 407.50 | 399.50 | 405.00 | 405.00 | 395,820 |
| 2023-06-05 | 409.00 | 409.48 | 400.00 | 401.00 | 401.00 | 579,836 |
| 2023-06-02 | 412.00 | 412.50 | 407.50 | 408.50 | 408.50 | 191,387 |
| 2023-06-01 | 407.50 | 412.00 | 406.50 | 408.50 | 408.50 | 274,877 |
| 2023-05-31 | 410.50 | 414.00 | 406.50 | 408.00 | 408.00 | 422,975 |
| 2023-05-30 | 414.00 | 418.30 | 409.00 | 409.00 | 409.00 | 1,116,220 |
| 2023-05-26 | 413.00 | 416.50 | 413.00 | 416.00 | 416.00 | 658,563 |
| 2023-05-25 | 413.50 | 418.00 | 412.50 | 416.00 | 416.00 | 869,859 |
| 2023-05-24 | 414.00 | 419.50 | 413.38 | 417.00 | 417.00 | 469,357 |
| 2023-05-23 | 414.00 | 423.50 | 412.00 | 419.00 | 419.00 | 664,115 |
| 2023-05-22 | 408.00 | 414.00 | 407.50 | 414.00 | 414.00 | 325,297 |
| 2023-05-19 | 411.00 | 417.00 | 406.00 | 412.50 | 412.50 | 422,283 |
| 2023-05-18 | 416.00 | 423.00 | 411.00 | 413.00 | 413.00 | 335,187 |
| 2023-05-17 | 414.50 | 415.00 | 408.00 | 410.50 | 410.50 | 383,893 |
| 2023-05-16 | 414.00 | 414.00 | 404.50 | 410.00 | 410.00 | 369,999 |
| 2023-05-15 | 415.00 | 418.50 | 410.00 | 411.50 | 411.50 | 390,702 |
| 2023-05-12 | 415.50 | 419.00 | 413.50 | 415.00 | 415.00 | 353,381 |
| 2023-05-11 | 415.00 | 416.00 | 413.00 | 416.00 | 416.00 | 389,820 |
| 2023-05-10 | 410.50 | 415.00 | 410.50 | 413.00 | 413.00 | 316,750 |
| 2023-05-09 | 415.50 | 421.50 | 410.00 | 413.00 | 413.00 | 541,774 |
| 2023-05-05 | 422.50 | 425.50 | 416.00 | 416.00 | 416.00 | 448,949 |
| 2023-05-04 | 417.00 | 425.00 | 417.00 | 420.00 | 420.00 | 302,025 |
| 2023-05-03 | 419.00 | 424.00 | 412.26 | 420.00 | 420.00 | 334,928 |
| 2023-05-02 | 420.00 | 422.00 | 415.00 | 417.00 | 417.00 | 301,898 |
| 2023-04-28 | 424.00 | 427.00 | 416.42 | 419.00 | 419.00 | 374,276 |
| 2023-04-27 | 418.00 | 429.00 | 415.63 | 426.00 | 426.00 | 454,006 |
| 2023-04-26 | 415.00 | 423.00 | 411.88 | 420.00 | 420.00 | 620,304 |
| 2023-04-25 | 407.00 | 421.00 | 407.00 | 421.00 | 421.00 | 633,444 |
| 2023-04-24 | 411.00 | 413.00 | 408.01 | 411.00 | 411.00 | 246,911 |
| 2023-04-21 | 403.50 | 412.50 | 395.00 | 409.00 | 409.00 | 605,320 |
| 2023-04-20 | 415.00 | 415.00 | 403.76 | 405.50 | 405.50 | 466,761 |
| 2023-04-19 | 395.00 | 413.00 | 380.01 | 408.00 | 408.00 | 738,209 |
| 2023-04-18 | 401.00 | 406.65 | 395.00 | 396.50 | 396.50 | 797,669 |
| 2023-04-17 | 414.00 | 414.00 | 400.00 | 401.50 | 401.50 | 627,011 |
| 2023-04-14 | 420.50 | 420.50 | 403.00 | 405.00 | 405.00 | 669,967 |
| 2023-04-13 | 424.00 | 424.00 | 412.00 | 415.50 | 415.50 | 431,894 |
| 2023-04-12 | 424.00 | 426.94 | 417.50 | 418.00 | 418.00 | 445,489 |
| 2023-04-11 | 417.00 | 425.23 | 417.00 | 423.00 | 423.00 | 485,572 |
| 2023-04-06 | 417.00 | 425.00 | 417.00 | 419.00 | 419.00 | 541,273 |
| 2023-04-05 | 418.50 | 428.00 | 418.50 | 425.00 | 425.00 | 888,933 |
| 2023-04-04 | 423.50 | 427.50 | 421.13 | 426.00 | 426.00 | 673,973 |
| 2023-04-03 | 426.50 | 427.00 | 416.50 | 424.00 | 424.00 | 686,290 |
| 2023-03-31 | 424.50 | 428.00 | 418.44 | 419.00 | 419.00 | 683,001 |
| 2023-03-30 | 420.00 | 428.00 | 413.50 | 427.50 | 427.50 | 708,909 |
| 2023-03-29 | 420.00 | 422.00 | 413.66 | 419.00 | 419.00 | 647,630 |
| 2023-03-28 | 422.00 | 427.28 | 413.90 | 418.00 | 418.00 | 546,609 |
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.