BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 423.50 | 428.00 | 422.50 | 425.00 | 425.00 | 472,392 |
| 2023-03-24 | 420.00 | 428.00 | 417.00 | 420.00 | 420.00 | 1,783,958 |
| 2023-03-23 | 426.00 | 426.30 | 420.05 | 426.00 | 426.00 | 415,614 |
| 2023-03-22 | 413.00 | 430.00 | 401.50 | 427.00 | 427.00 | 1,118,886 |
| 2023-03-21 | 435.00 | 440.00 | 398.82 | 410.00 | 410.00 | 762,826 |
| 2023-03-20 | 431.00 | 438.70 | 429.00 | 429.00 | 429.00 | 656,134 |
| 2023-03-17 | 440.00 | 441.26 | 431.03 | 440.00 | 440.00 | 1,076,054 |
| 2023-03-16 | 456.00 | 456.75 | 440.63 | 442.00 | 442.00 | 618,560 |
| 2023-03-15 | 464.00 | 464.00 | 446.00 | 454.00 | 454.00 | 708,502 |
| 2023-03-14 | 460.00 | 467.00 | 456.10 | 457.00 | 457.00 | 831,947 |
| 2023-03-13 | 454.00 | 459.57 | 453.00 | 457.00 | 457.00 | 595,737 |
| 2023-03-10 | 454.00 | 460.00 | 451.00 | 456.00 | 456.00 | 822,075 |
| 2023-03-09 | 448.00 | 457.00 | 448.00 | 456.00 | 456.00 | 734,511 |
| 2023-03-08 | 457.00 | 457.00 | 447.00 | 455.00 | 455.00 | 632,750 |
| 2023-03-07 | 447.00 | 456.00 | 445.00 | 454.00 | 454.00 | 974,090 |
| 2023-03-06 | 446.00 | 450.00 | 440.98 | 450.00 | 450.00 | 742,179 |
| 2023-03-03 | 445.00 | 448.00 | 442.00 | 446.00 | 446.00 | 433,822 |
| 2023-03-02 | 446.00 | 449.00 | 438.00 | 447.00 | 447.00 | 533,596 |
| 2023-03-01 | 445.00 | 446.00 | 441.00 | 443.00 | 443.00 | 392,444 |
| 2023-02-28 | 445.00 | 450.00 | 440.00 | 448.00 | 448.00 | 734,072 |
| 2023-02-27 | 443.00 | 450.00 | 438.00 | 449.00 | 449.00 | 764,864 |
| 2023-02-24 | 452.00 | 458.00 | 445.00 | 445.00 | 445.00 | 359,150 |
| 2023-02-23 | 456.00 | 458.66 | 442.98 | 454.00 | 454.00 | 711,824 |
| 2023-02-22 | 459.00 | 462.00 | 455.35 | 459.00 | 459.00 | 843,748 |
| 2023-02-21 | 447.00 | 459.00 | 443.93 | 459.00 | 459.00 | 820,510 |
| 2023-02-20 | 447.00 | 449.00 | 438.00 | 445.00 | 445.00 | 398,639 |
| 2023-02-17 | 440.00 | 445.00 | 435.25 | 442.00 | 442.00 | 380,407 |
| 2023-02-16 | 444.00 | 453.00 | 430.00 | 437.00 | 437.00 | 350,440 |
| 2023-02-15 | 444.00 | 448.00 | 438.00 | 448.00 | 448.00 | 3,153,142 |
| 2023-02-14 | 452.00 | 452.00 | 440.00 | 442.00 | 442.00 | 557,635 |
| 2023-02-13 | 440.00 | 455.00 | 431.50 | 449.00 | 449.00 | 1,006,892 |
| 2023-02-10 | 435.00 | 435.16 | 430.00 | 434.00 | 434.00 | 549,656 |
| 2023-02-09 | 436.00 | 436.00 | 431.55 | 432.00 | 432.00 | 447,774 |
| 2023-02-08 | 434.00 | 434.10 | 431.00 | 431.50 | 431.50 | 288,781 |
| 2023-02-07 | 442.00 | 445.00 | 431.00 | 431.50 | 431.50 | 193,609 |
| 2023-02-06 | 4,430.00 | 4,430.00 | 4,300.00 | 4,370.00 | 437.00 | 321,040 |
| 2023-02-03 | 4,430.00 | 4,460.00 | 4,402.15 | 4,420.00 | 442.00 | 508,100 |
| 2023-02-02 | 4,410.00 | 4,460.00 | 4,400.00 | 4,425.00 | 442.50 | 518,530 |
| 2023-02-01 | 4,395.00 | 4,420.00 | 4,375.00 | 4,375.00 | 437.50 | 172,900 |
| 2023-01-31 | 4,380.00 | 4,420.00 | 4,370.00 | 4,385.00 | 438.50 | 319,260 |
| 2023-01-30 | 4,400.00 | 4,425.00 | 4,367.50 | 4,400.00 | 440.00 | 1,233,590 |
| 2023-01-27 | 4,380.00 | 4,400.00 | 4,345.00 | 4,395.00 | 439.50 | 1,125,230 |
| 2023-01-26 | 4,390.00 | 4,400.00 | 4,308.10 | 4,360.00 | 436.00 | 350,430 |
| 2023-01-25 | 4,405.00 | 4,510.00 | 4,378.25 | 4,405.00 | 440.50 | 309,650 |
| 2023-01-24 | 4,425.00 | 4,444.30 | 4,385.13 | 4,395.00 | 439.50 | 224,710 |
| 2023-01-23 | 4,460.00 | 4,460.00 | 4,330.00 | 4,420.00 | 442.00 | 523,320 |
| 2023-01-20 | 4,490.00 | 4,573.75 | 4,470.00 | 4,480.00 | 448.00 | 331,870 |
| 2023-01-19 | 4,470.00 | 4,490.00 | 4,443.00 | 4,490.00 | 449.00 | 317,230 |
| 2023-01-18 | 4,465.00 | 4,500.00 | 4,419.00 | 4,450.00 | 445.00 | 933,390 |
| 2023-01-17 | 4,635.00 | 4,660.00 | 4,410.00 | 4,475.00 | 447.50 | 506,190 |
| 2023-01-16 | 4,625.00 | 4,690.00 | 4,565.00 | 4,650.00 | 465.00 | 403,190 |
| 2023-01-13 | 4,625.00 | 4,625.00 | 4,575.00 | 4,575.00 | 457.50 | 268,590 |
| 2023-01-12 | 4,590.00 | 4,655.00 | 4,500.00 | 4,600.00 | 460.00 | 400,500 |
| 2023-01-11 | 4,620.00 | 4,620.00 | 4,485.80 | 4,585.00 | 458.50 | 375,050 |
| 2023-01-10 | 4,615.00 | 4,615.00 | 4,475.00 | 4,480.00 | 448.00 | 490,750 |
| 2023-01-09 | 4,520.00 | 4,580.00 | 4,469.90 | 4,525.00 | 452.50 | 488,200 |
| 2023-01-06 | 4,545.00 | 4,550.00 | 4,490.70 | 4,510.00 | 451.00 | 244,710 |
| 2023-01-05 | 4,570.00 | 4,570.00 | 4,458.90 | 4,525.00 | 452.50 | 145,080 |
| 2023-01-04 | 4,635.00 | 4,650.00 | 4,535.00 | 4,550.00 | 455.00 | 323,640 |
| 2023-01-03 | 4,490.00 | 4,660.00 | 4,442.83 | 4,635.00 | 463.50 | 267,970 |
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.