BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 4,570.00 | 4,615.00 | 4,525.00 | 4,525.00 | 452.50 | 662,260 |
| 2022-10-04 | 4,625.00 | 4,625.00 | 4,580.00 | 4,580.00 | 458.00 | 517,960 |
| 2022-10-03 | 4,640.00 | 4,651.00 | 4,575.00 | 4,600.00 | 460.00 | 735,450 |
| 2022-09-30 | 4,585.00 | 4,650.00 | 4,580.00 | 4,640.00 | 464.00 | 858,130 |
| 2022-09-29 | 4,745.00 | 4,855.00 | 4,545.00 | 4,585.00 | 458.50 | 3,131,040 |
| 2022-09-28 | 4,970.00 | 5,007.20 | 4,700.00 | 4,700.00 | 470.00 | 1,624,850 |
| 2022-09-27 | 5,010.00 | 5,081.98 | 4,960.00 | 4,985.00 | 498.50 | 1,198,130 |
| 2022-09-26 | 5,060.00 | 5,232.00 | 4,815.00 | 5,000.00 | 500.00 | 1,807,060 |
| 2022-09-23 | 4,950.00 | 5,180.00 | 4,870.00 | 5,120.00 | 512.00 | 755,890 |
| 2022-09-22 | 4,805.00 | 4,970.00 | 4,794.20 | 4,920.00 | 492.00 | 555,120 |
| 2022-09-21 | 4,780.00 | 4,825.00 | 4,688.00 | 4,820.00 | 482.00 | 735,310 |
| 2022-09-20 | 4,755.00 | 4,830.50 | 4,690.00 | 4,760.00 | 476.00 | 742,490 |
| 2022-09-16 | 4,655.00 | 4,700.00 | 4,643.95 | 4,665.00 | 466.50 | 1,928,970 |
| 2022-09-15 | 4,630.00 | 4,680.92 | 4,620.00 | 4,650.00 | 465.00 | 1,468,960 |
| 2022-09-14 | 4,645.00 | 4,687.18 | 4,605.00 | 4,635.00 | 463.50 | 943,900 |
| 2022-09-13 | 4,710.00 | 4,730.00 | 4,630.13 | 4,640.00 | 464.00 | 949,230 |
| 2022-09-12 | 4,835.00 | 4,879.00 | 4,655.00 | 4,690.00 | 469.00 | 865,650 |
| 2022-09-09 | 4,900.00 | 4,948.07 | 4,850.00 | 4,870.00 | 487.00 | 426,250 |
| 2022-09-08 | 4,825.00 | 4,940.00 | 4,770.55 | 4,860.00 | 486.00 | 791,340 |
| 2022-09-07 | 4,760.00 | 4,836.43 | 4,750.00 | 4,800.00 | 480.00 | 1,052,480 |
| 2022-09-06 | 4,705.00 | 4,810.00 | 4,675.00 | 4,760.00 | 476.00 | 809,260 |
| 2022-09-05 | 4,645.00 | 4,850.00 | 4,645.00 | 4,700.00 | 470.00 | 746,270 |
| 2022-09-02 | 4,630.00 | 4,715.00 | 4,620.00 | 4,670.00 | 467.00 | 439,140 |
| 2022-09-01 | 4,655.00 | 4,692.94 | 4,598.35 | 4,645.00 | 464.50 | 748,940 |
| 2022-08-31 | 4,635.00 | 4,699.25 | 4,625.00 | 4,630.00 | 463.00 | 340,350 |
| 2022-08-30 | 4,710.00 | 4,770.00 | 4,620.00 | 4,660.00 | 466.00 | 471,420 |
| 2022-08-26 | 4,625.00 | 4,700.00 | 4,625.00 | 4,685.00 | 468.50 | 1,165,150 |
| 2022-08-25 | 4,535.00 | 4,650.00 | 4,525.00 | 4,635.00 | 463.50 | 1,325,330 |
| 2022-08-24 | 4,570.00 | 4,600.00 | 4,487.14 | 4,525.00 | 452.50 | 496,560 |
| 2022-08-23 | 4,520.00 | 4,580.00 | 4,510.00 | 4,520.00 | 452.00 | 297,600 |
| 2022-08-22 | 4,535.00 | 4,575.80 | 4,510.00 | 4,530.00 | 453.00 | 384,810 |
| 2022-08-19 | 4,555.00 | 4,585.00 | 4,512.00 | 4,535.00 | 453.50 | 314,030 |
| 2022-08-18 | 4,500.00 | 4,550.00 | 4,492.00 | 4,530.00 | 453.00 | 328,470 |
| 2022-08-17 | 4,565.00 | 4,577.00 | 4,391.30 | 4,510.00 | 451.00 | 259,290 |
| 2022-08-16 | 4,560.00 | 4,565.00 | 4,510.00 | 4,555.00 | 455.50 | 527,270 |
| 2022-08-15 | 4,560.00 | 4,572.55 | 4,505.88 | 4,550.00 | 455.00 | 255,090 |
| 2022-08-12 | 4,520.00 | 4,552.00 | 4,470.00 | 4,505.00 | 450.50 | 213,370 |
| 2022-08-11 | 4,400.00 | 4,504.98 | 4,370.20 | 4,500.00 | 450.00 | 564,840 |
| 2022-08-10 | 4,400.00 | 4,430.00 | 4,370.00 | 4,400.00 | 440.00 | 389,210 |
| 2022-08-09 | 4,430.00 | 4,483.63 | 4,342.50 | 4,380.00 | 438.00 | 956,200 |
| 2022-08-08 | 4,370.00 | 4,497.00 | 4,360.00 | 4,435.00 | 443.50 | 592,200 |
| 2022-08-05 | 4,320.00 | 4,430.00 | 4,310.00 | 4,400.00 | 440.00 | 581,670 |
| 2022-08-04 | 4,440.00 | 4,460.80 | 4,325.40 | 4,340.00 | 434.00 | 481,340 |
| 2022-08-03 | 4,475.00 | 4,525.00 | 4,425.40 | 4,460.00 | 446.00 | 594,680 |
| 2022-08-02 | 4,555.00 | 4,575.00 | 4,485.00 | 4,485.00 | 448.50 | 751,910 |
| 2022-08-01 | 4,620.00 | 4,644.50 | 4,550.00 | 4,550.00 | 455.00 | 379,090 |
| 2022-07-29 | 4,605.00 | 4,685.00 | 4,565.00 | 4,620.00 | 462.00 | 644,230 |
| 2022-07-28 | 4,615.00 | 4,680.00 | 4,600.00 | 4,600.00 | 460.00 | 833,100 |
| 2022-07-27 | 4,635.00 | 4,680.00 | 4,630.00 | 4,630.00 | 463.00 | 656,870 |
| 2022-07-26 | 4,700.00 | 4,710.92 | 4,625.00 | 4,645.00 | 464.50 | 600,800 |
| 2022-07-25 | 4,705.00 | 4,745.00 | 4,670.00 | 4,715.00 | 471.50 | 350,480 |
| 2022-07-22 | 4,680.00 | 4,732.30 | 4,651.00 | 4,705.00 | 470.50 | 376,130 |
| 2022-07-21 | 4,640.00 | 4,700.00 | 4,640.00 | 4,690.00 | 469.00 | 453,860 |
| 2022-07-20 | 4,705.00 | 4,755.00 | 4,645.00 | 4,645.00 | 464.50 | 2,647,720 |
| 2022-07-19 | 4,660.00 | 4,710.00 | 4,660.00 | 4,680.00 | 468.00 | 1,725,860 |
| 2022-07-18 | 4,605.00 | 4,715.00 | 4,605.00 | 4,680.00 | 468.00 | 1,576,650 |
| 2022-07-15 | 4,590.00 | 4,670.00 | 4,590.00 | 4,655.00 | 465.50 | 454,800 |
| 2022-07-14 | 4,465.00 | 4,670.00 | 4,465.00 | 4,600.00 | 460.00 | 1,400,300 |
| 2022-07-13 | 4,545.00 | 4,545.00 | 4,430.00 | 4,495.00 | 449.50 | 827,710 |
| 2022-07-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,540.00 | 454.00 | 351,460 |
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.