BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 4,280.00 | 4,350.00 | 4,185.00 | 4,305.00 | 430.50 | 606,090 |
| 2022-04-11 | 4,165.00 | 4,275.00 | 4,152.88 | 4,270.00 | 427.00 | 590,850 |
| 2022-04-08 | 4,105.00 | 4,215.25 | 4,105.00 | 4,165.00 | 416.50 | 323,820 |
| 2022-04-07 | 4,150.00 | 4,270.56 | 4,105.00 | 4,195.00 | 419.50 | 482,840 |
| 2022-04-06 | 4,180.00 | 4,540.00 | 4,130.60 | 4,200.00 | 420.00 | 1,082,320 |
| 2022-04-05 | 4,250.00 | 4,250.00 | 4,115.00 | 4,140.00 | 414.00 | 642,810 |
| 2022-04-04 | 4,075.00 | 4,310.44 | 4,075.00 | 4,200.00 | 420.00 | 998,160 |
| 2022-04-01 | 4,075.00 | 4,107.25 | 3,993.92 | 4,065.00 | 406.50 | 590,830 |
| 2022-03-31 | 3,940.00 | 4,150.00 | 3,940.00 | 4,070.00 | 407.00 | 568,030 |
| 2022-03-30 | 3,980.00 | 4,006.20 | 3,909.74 | 3,970.00 | 397.00 | 587,130 |
| 2022-03-29 | 3,990.00 | 4,030.00 | 3,927.50 | 3,990.00 | 399.00 | 819,210 |
| 2022-03-28 | 3,960.00 | 3,990.00 | 3,920.00 | 3,950.00 | 395.00 | 451,820 |
| 2022-03-25 | 3,910.00 | 3,990.00 | 3,910.00 | 3,950.00 | 395.00 | 288,830 |
| 2022-03-24 | 3,940.00 | 3,960.00 | 3,899.80 | 3,920.00 | 392.00 | 558,270 |
| 2022-03-23 | 3,910.00 | 3,940.00 | 3,880.00 | 3,930.00 | 393.00 | 346,200 |
| 2022-03-22 | 3,950.00 | 3,950.00 | 3,830.27 | 3,880.00 | 388.00 | 461,910 |
| 2022-03-21 | 3,870.00 | 3,890.00 | 3,820.00 | 3,870.00 | 387.00 | 399,740 |
| 2022-03-18 | 3,880.00 | 3,900.00 | 3,810.00 | 3,840.00 | 384.00 | 1,027,660 |
| 2022-03-17 | 3,810.00 | 3,880.00 | 3,810.00 | 3,880.00 | 388.00 | 353,320 |
| 2022-03-16 | 3,770.00 | 3,820.00 | 3,760.00 | 3,800.00 | 380.00 | 867,660 |
| 2022-03-15 | 3,800.00 | 3,830.00 | 3,750.00 | 3,770.00 | 377.00 | 498,050 |
| 2022-03-14 | 3,810.00 | 3,830.00 | 3,778.00 | 3,800.00 | 380.00 | 282,980 |
| 2022-03-11 | 3,800.00 | 3,850.00 | 3,770.00 | 3,810.00 | 381.00 | 351,510 |
| 2022-03-10 | 3,800.00 | 3,800.00 | 3,740.00 | 3,800.00 | 380.00 | 1,709,440 |
| 2022-03-09 | 3,720.00 | 3,857.76 | 3,720.00 | 3,800.00 | 380.00 | 1,030,110 |
| 2022-03-08 | 3,680.00 | 3,850.00 | 3,630.63 | 3,770.00 | 377.00 | 942,530 |
| 2022-03-07 | 3,700.00 | 3,730.00 | 3,610.00 | 3,680.00 | 368.00 | 388,370 |
| 2022-03-04 | 3,760.00 | 3,780.00 | 3,630.00 | 3,690.00 | 369.00 | 391,040 |
| 2022-03-03 | 3,780.00 | 3,794.35 | 3,710.00 | 3,750.00 | 375.00 | 354,520 |
| 2022-03-02 | 3,790.00 | 3,860.00 | 3,760.00 | 3,800.00 | 380.00 | 350,910 |
| 2022-03-01 | 3,780.00 | 3,840.00 | 3,720.00 | 3,780.00 | 378.00 | 422,400 |
| 2022-02-28 | 3,780.00 | 3,872.10 | 3,740.00 | 3,760.00 | 376.00 | 626,090 |
| 2022-02-25 | 3,780.00 | 3,820.00 | 3,700.50 | 3,760.00 | 376.00 | 601,910 |
| 2022-02-24 | 3,630.00 | 3,780.00 | 3,610.00 | 3,750.00 | 375.00 | 452,480 |
| 2022-02-23 | 3,770.00 | 3,830.00 | 3,687.56 | 3,720.00 | 372.00 | 371,260 |
| 2022-02-22 | 3,860.00 | 3,900.00 | 3,730.00 | 3,730.00 | 373.00 | 682,260 |
| 2022-02-21 | 3,960.00 | 3,970.00 | 3,890.00 | 3,890.00 | 389.00 | 538,460 |
| 2022-02-18 | 3,870.00 | 3,960.00 | 3,870.00 | 3,960.00 | 396.00 | 349,240 |
| 2022-02-17 | 3,920.00 | 3,934.33 | 3,850.00 | 3,920.00 | 392.00 | 745,400 |
| 2022-02-16 | 3,950.00 | 3,960.00 | 3,900.00 | 3,910.00 | 391.00 | 680,190 |
| 2022-02-15 | 3,830.00 | 3,880.00 | 3,803.87 | 3,880.00 | 388.00 | 522,630 |
| 2022-02-14 | 3,740.00 | 3,830.00 | 3,730.00 | 3,830.00 | 383.00 | 476,230 |
| 2022-02-11 | 3,770.00 | 3,870.00 | 3,740.00 | 3,770.00 | 377.00 | 315,360 |
| 2022-02-10 | 3,760.00 | 3,778.00 | 3,720.00 | 3,760.00 | 376.00 | 443,250 |
| 2022-02-09 | 3,810.00 | 3,830.00 | 3,750.00 | 3,750.00 | 375.00 | 867,860 |
| 2022-02-08 | 3,760.00 | 3,762.00 | 3,731.00 | 3,740.00 | 374.00 | 179,180 |
| 2022-02-07 | 3,790.00 | 3,790.00 | 3,730.00 | 3,750.00 | 375.00 | 300,390 |
| 2022-02-04 | 3,800.00 | 3,800.00 | 3,740.00 | 3,740.00 | 374.00 | 201,710 |
| 2022-02-03 | 3,810.00 | 3,810.00 | 3,750.00 | 3,770.00 | 377.00 | 197,700 |
| 2022-02-02 | 3,790.00 | 3,800.00 | 3,760.00 | 3,780.00 | 378.00 | 169,130 |
| 2022-02-01 | 3,800.00 | 3,850.00 | 3,758.34 | 3,780.00 | 378.00 | 436,900 |
| 2022-01-31 | 3,800.00 | 3,820.00 | 3,760.56 | 3,820.00 | 382.00 | 424,070 |
| 2022-01-28 | 3,790.00 | 3,800.00 | 3,740.00 | 3,740.00 | 374.00 | 235,260 |
| 2022-01-27 | 3,740.00 | 3,820.00 | 3,740.00 | 3,790.00 | 379.00 | 255,760 |
| 2022-01-26 | 3,800.00 | 3,800.00 | 3,760.00 | 3,770.00 | 377.00 | 171,310 |
| 2022-01-25 | 3,840.00 | 3,840.00 | 3,775.29 | 3,780.00 | 378.00 | 383,020 |
| 2022-01-24 | 3,790.00 | 3,830.00 | 3,760.00 | 3,800.00 | 380.00 | 517,180 |
| 2022-01-21 | 3,750.00 | 3,790.00 | 3,710.00 | 3,780.00 | 378.00 | 558,270 |
| 2022-01-20 | 3,770.00 | 3,780.00 | 3,740.00 | 3,740.00 | 374.00 | 237,090 |
| 2022-01-19 | 3,750.00 | 3,770.00 | 3,720.00 | 3,750.00 | 375.00 | 176,220 |
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.