BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,540.00 | 454.00 | 351,460 |
| 2022-07-11 | 4,595.00 | 4,665.00 | 4,534.18 | 4,545.00 | 454.50 | 732,310 |
| 2022-07-08 | 4,380.00 | 4,590.00 | 4,375.00 | 4,550.00 | 455.00 | 806,810 |
| 2022-07-07 | 4,300.00 | 4,350.00 | 4,292.50 | 4,350.00 | 435.00 | 531,050 |
| 2022-07-06 | 4,310.00 | 4,320.00 | 4,250.00 | 4,270.00 | 427.00 | 810,810 |
| 2022-07-05 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 430.00 | 324,660 |
| 2022-07-04 | 4,390.00 | 4,445.00 | 4,330.00 | 4,330.00 | 433.00 | 723,070 |
| 2022-07-01 | 4,330.00 | 4,412.00 | 4,330.00 | 4,390.00 | 439.00 | 881,280 |
| 2022-06-30 | 4,330.00 | 4,400.00 | 4,310.00 | 4,360.00 | 436.00 | 479,530 |
| 2022-06-29 | 4,460.00 | 4,486.67 | 4,370.00 | 4,370.00 | 437.00 | 631,720 |
| 2022-06-28 | 4,430.00 | 4,470.00 | 4,410.00 | 4,440.00 | 444.00 | 819,710 |
| 2022-06-27 | 4,425.00 | 4,545.10 | 4,382.43 | 4,425.00 | 442.50 | 801,150 |
| 2022-06-24 | 4,410.00 | 4,450.00 | 4,355.50 | 4,410.00 | 441.00 | 1,059,630 |
| 2022-06-23 | 4,430.00 | 4,455.00 | 4,330.21 | 4,400.00 | 440.00 | 884,040 |
| 2022-06-22 | 4,480.00 | 4,511.35 | 4,400.00 | 4,420.00 | 442.00 | 844,370 |
| 2022-06-21 | 4,535.00 | 4,580.00 | 4,475.00 | 4,520.00 | 452.00 | 646,290 |
| 2022-06-20 | 4,580.00 | 4,670.00 | 4,505.00 | 4,520.00 | 452.00 | 548,010 |
| 2022-06-17 | 4,555.00 | 4,660.00 | 4,537.03 | 4,575.00 | 457.50 | 1,035,560 |
| 2022-06-16 | 4,475.00 | 4,565.00 | 4,430.00 | 4,530.00 | 453.00 | 1,502,250 |
| 2022-06-15 | 4,500.00 | 4,525.00 | 4,435.00 | 4,455.00 | 445.50 | 683,460 |
| 2022-06-14 | 4,495.00 | 4,575.00 | 4,460.00 | 4,460.00 | 446.00 | 895,570 |
| 2022-06-13 | 4,360.00 | 4,539.99 | 4,358.33 | 4,500.00 | 450.00 | 903,650 |
| 2022-06-10 | 4,380.00 | 4,420.00 | 4,357.75 | 4,395.00 | 439.50 | 592,080 |
| 2022-06-09 | 4,335.00 | 4,400.00 | 4,320.00 | 4,350.00 | 435.00 | 1,871,520 |
| 2022-06-08 | 4,330.00 | 4,350.00 | 4,316.06 | 4,335.00 | 433.50 | 638,490 |
| 2022-06-07 | 4,340.00 | 4,340.00 | 4,269.92 | 4,310.00 | 431.00 | 881,160 |
| 2022-06-06 | 4,300.00 | 4,340.00 | 4,270.00 | 4,320.00 | 432.00 | 559,530 |
| 2022-06-01 | 4,200.00 | 4,295.00 | 4,085.00 | 4,285.00 | 428.50 | 901,760 |
| 2022-05-31 | 4,375.00 | 4,375.00 | 4,199.97 | 4,215.00 | 421.50 | 979,410 |
| 2022-05-30 | 4,325.00 | 4,392.50 | 4,318.25 | 4,370.00 | 437.00 | 376,250 |
| 2022-05-27 | 4,300.00 | 4,316.14 | 4,288.68 | 4,305.00 | 430.50 | 436,760 |
| 2022-05-26 | 4,275.00 | 4,300.00 | 4,250.00 | 4,290.00 | 429.00 | 518,700 |
| 2022-05-25 | 4,260.00 | 4,300.00 | 4,215.00 | 4,265.00 | 426.50 | 792,630 |
| 2022-05-24 | 4,380.00 | 4,380.00 | 4,220.00 | 4,220.00 | 422.00 | 1,537,760 |
| 2022-05-23 | 4,345.00 | 4,395.00 | 4,325.00 | 4,370.00 | 437.00 | 506,050 |
| 2022-05-20 | 4,345.00 | 4,365.00 | 4,300.00 | 4,305.00 | 430.50 | 368,670 |
| 2022-05-19 | 4,260.00 | 4,345.00 | 4,260.00 | 4,300.00 | 430.00 | 2,758,690 |
| 2022-05-18 | 4,255.00 | 4,310.00 | 4,255.00 | 4,280.00 | 428.00 | 1,019,080 |
| 2022-05-17 | 4,320.00 | 4,330.00 | 4,265.00 | 4,275.00 | 427.50 | 460,890 |
| 2022-05-16 | 4,330.00 | 4,345.00 | 4,270.00 | 4,325.00 | 432.50 | 427,210 |
| 2022-05-13 | 4,380.00 | 4,400.00 | 4,280.00 | 4,300.00 | 430.00 | 1,434,700 |
| 2022-05-12 | 4,215.00 | 4,370.00 | 4,215.00 | 4,370.00 | 437.00 | 648,040 |
| 2022-05-11 | 4,230.00 | 4,340.00 | 4,170.00 | 4,310.00 | 431.00 | 1,505,290 |
| 2022-05-10 | 4,220.00 | 4,265.00 | 4,145.00 | 4,220.00 | 422.00 | 747,550 |
| 2022-05-09 | 4,100.00 | 4,280.00 | 4,100.00 | 4,220.00 | 422.00 | 538,700 |
| 2022-05-06 | 4,240.00 | 4,315.00 | 4,215.00 | 4,215.00 | 421.50 | 558,070 |
| 2022-05-05 | 4,300.00 | 4,320.00 | 4,185.00 | 4,255.00 | 425.50 | 668,740 |
| 2022-05-04 | 4,260.00 | 4,305.00 | 4,260.00 | 4,280.00 | 428.00 | 355,720 |
| 2022-05-03 | 4,255.00 | 4,315.00 | 4,145.00 | 4,260.00 | 426.00 | 1,254,660 |
| 2022-04-29 | 4,270.00 | 4,312.20 | 4,100.00 | 4,250.00 | 425.00 | 1,649,220 |
| 2022-04-28 | 4,375.00 | 4,402.96 | 4,255.00 | 4,285.00 | 428.50 | 721,040 |
| 2022-04-27 | 4,380.00 | 4,408.00 | 4,351.00 | 4,370.00 | 437.00 | 445,390 |
| 2022-04-26 | 4,325.00 | 4,378.38 | 4,270.00 | 4,360.00 | 436.00 | 1,038,000 |
| 2022-04-25 | 4,250.00 | 4,330.87 | 4,205.00 | 4,250.00 | 425.00 | 513,560 |
| 2022-04-22 | 4,340.00 | 4,340.00 | 4,250.00 | 4,250.00 | 425.00 | 501,290 |
| 2022-04-21 | 4,420.00 | 4,440.00 | 4,345.00 | 4,345.00 | 434.50 | 2,086,530 |
| 2022-04-20 | 4,300.00 | 4,420.00 | 4,300.00 | 4,420.00 | 442.00 | 358,140 |
| 2022-04-19 | 4,375.00 | 4,397.75 | 4,330.00 | 4,375.00 | 437.50 | 479,540 |
| 2022-04-14 | 4,300.00 | 4,371.00 | 4,269.93 | 4,370.00 | 437.00 | 403,840 |
| 2022-04-13 | 4,290.00 | 4,375.00 | 4,215.00 | 4,280.00 | 428.00 | 586,330 |
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.