BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4,425.00 | 4,490.00 | 4,401.42 | 4,490.00 | 449.00 | 297,960 |
| 2022-12-29 | 4,410.00 | 4,442.50 | 4,405.00 | 4,405.00 | 440.50 | 190,900 |
| 2022-12-28 | 4,450.00 | 4,450.00 | 4,410.00 | 4,410.00 | 441.00 | 230,410 |
| 2022-12-23 | 4,490.00 | 4,504.73 | 4,416.20 | 4,450.00 | 445.00 | 288,170 |
| 2022-12-22 | 4,510.00 | 4,565.00 | 4,482.01 | 4,500.00 | 450.00 | 269,510 |
| 2022-12-21 | 4,615.00 | 4,650.00 | 4,510.00 | 4,520.00 | 452.00 | 314,770 |
| 2022-12-20 | 4,495.00 | 4,600.00 | 4,486.60 | 4,600.00 | 460.00 | 219,930 |
| 2022-12-19 | 4,495.00 | 4,544.40 | 4,445.00 | 4,515.00 | 451.50 | 286,430 |
| 2022-12-16 | 4,525.00 | 4,571.98 | 4,492.05 | 4,510.00 | 451.00 | 1,002,890 |
| 2022-12-15 | 4,600.00 | 4,621.23 | 4,515.00 | 4,560.00 | 456.00 | 346,340 |
| 2022-12-14 | 4,570.00 | 4,600.00 | 4,450.00 | 4,595.00 | 459.50 | 433,950 |
| 2022-12-13 | 4,475.00 | 4,610.00 | 4,400.00 | 4,540.00 | 454.00 | 1,038,870 |
| 2022-12-12 | 4,455.00 | 4,490.00 | 4,400.00 | 4,470.00 | 447.00 | 359,840 |
| 2022-12-09 | 4,500.00 | 4,533.00 | 4,455.00 | 4,470.00 | 447.00 | 262,900 |
| 2022-12-08 | 4,545.00 | 4,579.50 | 4,488.80 | 4,490.00 | 449.00 | 410,790 |
| 2022-12-07 | 4,600.00 | 4,627.60 | 4,565.00 | 4,565.00 | 456.50 | 465,650 |
| 2022-12-06 | 4,610.00 | 4,640.00 | 4,607.50 | 4,610.00 | 461.00 | 182,980 |
| 2022-12-05 | 4,615.00 | 4,636.08 | 4,570.00 | 4,625.00 | 462.50 | 266,810 |
| 2022-12-02 | 4,610.00 | 4,675.00 | 4,600.00 | 4,625.00 | 462.50 | 510,050 |
| 2022-12-01 | 4,585.00 | 4,690.00 | 4,575.00 | 4,630.00 | 463.00 | 411,410 |
| 2022-11-30 | 4,625.00 | 4,640.00 | 4,591.22 | 4,615.00 | 461.50 | 538,800 |
| 2022-11-29 | 4,620.00 | 4,665.00 | 4,605.00 | 4,625.00 | 462.50 | 713,590 |
| 2022-11-28 | 4,610.00 | 4,635.00 | 4,525.61 | 4,600.00 | 460.00 | 543,670 |
| 2022-11-25 | 4,615.00 | 4,646.66 | 4,586.00 | 4,635.00 | 463.50 | 429,190 |
| 2022-11-24 | 4,645.00 | 4,660.00 | 4,611.25 | 4,615.00 | 461.50 | 346,470 |
| 2022-11-23 | 4,615.00 | 4,715.00 | 4,575.00 | 4,635.00 | 463.50 | 511,800 |
| 2022-11-22 | 4,655.00 | 4,655.00 | 4,558.33 | 4,595.00 | 459.50 | 444,810 |
| 2022-11-21 | 4,620.00 | 4,700.80 | 4,620.00 | 4,665.00 | 466.50 | 356,700 |
| 2022-11-18 | 4,640.00 | 4,676.00 | 4,590.00 | 4,620.00 | 462.00 | 294,210 |
| 2022-11-17 | 4,615.00 | 4,650.00 | 4,580.00 | 4,635.00 | 463.50 | 504,600 |
| 2022-11-16 | 4,590.00 | 4,615.00 | 4,574.50 | 4,615.00 | 461.50 | 514,830 |
| 2022-11-15 | 4,620.00 | 4,680.00 | 4,577.00 | 4,590.00 | 459.00 | 864,090 |
| 2022-11-14 | 4,690.00 | 4,715.00 | 4,600.00 | 4,665.00 | 466.50 | 618,220 |
| 2022-11-11 | 4,690.00 | 4,720.00 | 4,660.00 | 4,685.00 | 468.50 | 537,080 |
| 2022-11-10 | 4,650.00 | 4,753.10 | 4,615.00 | 4,710.00 | 471.00 | 557,070 |
| 2022-11-09 | 4,640.00 | 4,650.00 | 4,600.00 | 4,625.00 | 462.50 | 417,790 |
| 2022-11-08 | 4,695.00 | 4,700.00 | 4,605.00 | 4,605.00 | 460.50 | 619,310 |
| 2022-11-07 | 4,685.00 | 4,719.70 | 4,667.52 | 4,690.00 | 469.00 | 613,260 |
| 2022-11-04 | 4,760.00 | 4,763.50 | 4,685.00 | 4,685.00 | 468.50 | 725,820 |
| 2022-11-03 | 4,635.00 | 4,750.00 | 4,630.00 | 4,740.00 | 474.00 | 859,450 |
| 2022-11-02 | 4,670.00 | 4,678.37 | 4,614.58 | 4,630.00 | 463.00 | 544,140 |
| 2022-11-01 | 4,720.00 | 4,740.00 | 4,640.00 | 4,655.00 | 465.50 | 801,390 |
| 2022-10-31 | 4,705.00 | 4,720.00 | 4,655.00 | 4,690.00 | 469.00 | 364,290 |
| 2022-10-28 | 4,750.00 | 4,756.59 | 4,705.00 | 4,710.00 | 471.00 | 243,380 |
| 2022-10-27 | 4,785.00 | 4,807.50 | 4,750.00 | 4,765.00 | 476.50 | 400,140 |
| 2022-10-26 | 4,820.00 | 4,850.00 | 4,785.00 | 4,810.00 | 481.00 | 661,600 |
| 2022-10-25 | 4,820.00 | 4,840.00 | 4,785.00 | 4,815.00 | 481.50 | 670,520 |
| 2022-10-24 | 4,755.00 | 4,819.60 | 4,750.00 | 4,800.00 | 480.00 | 477,600 |
| 2022-10-21 | 4,720.00 | 4,820.00 | 4,667.37 | 4,780.00 | 478.00 | 1,310,500 |
| 2022-10-20 | 4,660.00 | 4,750.00 | 4,655.00 | 4,725.00 | 472.50 | 1,027,680 |
| 2022-10-19 | 4,700.00 | 4,792.50 | 4,615.00 | 4,655.00 | 465.50 | 700,230 |
| 2022-10-18 | 4,745.00 | 4,756.15 | 4,645.00 | 4,645.00 | 464.50 | 663,300 |
| 2022-10-17 | 4,675.00 | 4,795.00 | 4,666.52 | 4,720.00 | 472.00 | 640,220 |
| 2022-10-14 | 4,890.00 | 4,890.00 | 4,616.62 | 4,650.00 | 465.00 | 538,680 |
| 2022-10-13 | 4,620.00 | 4,725.00 | 4,597.71 | 4,675.00 | 467.50 | 1,176,610 |
| 2022-10-12 | 4,600.00 | 4,620.00 | 4,580.00 | 4,600.00 | 460.00 | 717,460 |
| 2022-10-11 | 4,680.00 | 4,695.00 | 4,599.53 | 4,635.00 | 463.50 | 717,570 |
| 2022-10-10 | 4,755.00 | 4,770.00 | 4,675.00 | 4,680.00 | 468.00 | 745,010 |
| 2022-10-07 | 4,650.00 | 4,790.00 | 4,600.00 | 4,750.00 | 475.00 | 1,509,370 |
| 2022-10-06 | 4,530.00 | 4,630.00 | 4,525.00 | 4,615.00 | 461.50 | 995,610 |
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.