BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 3,650.00 | 3,770.00 | 3,650.00 | 3,750.00 | 375.00 | 259,600 |
| 2022-01-17 | 3,670.00 | 3,780.00 | 3,670.00 | 3,730.00 | 373.00 | 220,010 |
| 2022-01-14 | 3,690.00 | 3,728.44 | 3,670.00 | 3,670.00 | 367.00 | 3,151,620 |
| 2022-01-13 | 3,680.00 | 3,740.00 | 3,650.00 | 3,670.00 | 367.00 | 659,690 |
| 2022-01-12 | 3,700.00 | 3,730.00 | 3,669.10 | 3,670.00 | 367.00 | 381,020 |
| 2022-01-11 | 3,790.00 | 3,850.00 | 3,730.00 | 3,730.00 | 373.00 | 408,500 |
| 2022-01-10 | 3,780.00 | 3,840.00 | 3,760.00 | 3,760.00 | 376.00 | 797,340 |
| 2022-01-07 | 3,770.00 | 3,860.00 | 3,755.65 | 3,830.00 | 383.00 | 262,940 |
| 2022-01-06 | 3,820.00 | 3,849.25 | 3,746.48 | 3,800.00 | 380.00 | 241,210 |
| 2022-01-05 | 3,830.00 | 3,880.00 | 3,830.00 | 3,850.00 | 385.00 | 571,780 |
| 2022-01-04 | 3,770.00 | 3,850.00 | 3,720.00 | 3,810.00 | 381.00 | 348,570 |
| 2021-12-31 | 3,850.00 | 3,855.79 | 3,740.00 | 3,740.00 | 374.00 | 131,500 |
| 2021-12-30 | 3,830.00 | 3,850.00 | 3,790.00 | 3,790.00 | 379.00 | 140,870 |
| 2021-12-29 | 3,790.00 | 3,900.00 | 3,790.00 | 3,830.00 | 383.00 | 151,890 |
| 2021-12-24 | 3,800.00 | 3,810.00 | 3,770.00 | 3,800.00 | 380.00 | 135,870 |
| 2021-12-23 | 3,780.00 | 3,850.00 | 3,741.30 | 3,820.00 | 382.00 | 304,730 |
| 2021-12-22 | 3,660.00 | 3,800.00 | 3,660.00 | 3,780.00 | 378.00 | 364,370 |
| 2021-12-21 | 3,800.00 | 3,870.00 | 3,780.40 | 3,790.00 | 379.00 | 355,090 |
| 2021-12-20 | 3,710.00 | 3,881.46 | 3,710.00 | 3,860.00 | 386.00 | 316,310 |
| 2021-12-17 | 3,730.00 | 3,820.00 | 3,715.00 | 3,760.00 | 376.00 | 3,107,350 |
| 2021-12-16 | 3,760.00 | 3,780.00 | 3,688.60 | 3,740.00 | 374.00 | 328,870 |
| 2021-12-15 | 3,700.00 | 3,770.00 | 3,690.00 | 3,720.00 | 372.00 | 391,720 |
| 2021-12-14 | 3,700.00 | 3,730.00 | 3,690.00 | 3,690.00 | 369.00 | 175,420 |
| 2021-12-13 | 3,710.00 | 3,770.00 | 3,691.33 | 3,710.00 | 371.00 | 214,750 |
| 2021-12-10 | 3,730.00 | 3,770.00 | 3,700.00 | 3,760.00 | 376.00 | 276,720 |
| 2021-12-09 | 3,660.00 | 3,730.00 | 3,650.00 | 3,700.00 | 370.00 | 376,120 |
| 2021-12-08 | 3,720.00 | 3,780.00 | 3,649.39 | 3,710.00 | 371.00 | 359,570 |
| 2021-12-07 | 3,770.00 | 3,810.49 | 3,700.00 | 3,720.00 | 372.00 | 164,320 |
| 2021-12-06 | 3,780.00 | 3,800.00 | 3,740.00 | 3,790.00 | 379.00 | 388,000 |
| 2021-12-03 | 3,750.00 | 3,778.80 | 3,720.00 | 3,750.00 | 375.00 | 336,230 |
| 2021-12-02 | 3,750.00 | 3,815.82 | 3,750.00 | 3,750.00 | 375.00 | 282,770 |
| 2021-12-01 | 3,860.00 | 3,893.00 | 3,775.00 | 3,780.00 | 378.00 | 669,340 |
| 2021-11-30 | 3,820.00 | 3,930.00 | 3,780.00 | 3,820.00 | 382.00 | 813,000 |
| 2021-11-29 | 3,880.00 | 3,890.00 | 3,840.00 | 3,850.00 | 385.00 | 302,520 |
| 2021-11-26 | 3,880.00 | 3,940.00 | 3,800.00 | 3,830.00 | 383.00 | 637,500 |
| 2021-11-25 | 3,850.00 | 3,950.00 | 3,816.32 | 3,920.00 | 392.00 | 378,460 |
| 2021-11-24 | 3,780.00 | 3,860.00 | 3,760.00 | 3,800.00 | 380.00 | 590,510 |
| 2021-11-23 | 3,780.00 | 3,860.00 | 3,766.00 | 3,830.00 | 383.00 | 486,100 |
| 2021-11-22 | 3,830.00 | 3,837.27 | 3,780.00 | 3,810.00 | 381.00 | 510,760 |
| 2021-11-19 | 3,800.00 | 3,830.00 | 3,774.08 | 3,800.00 | 380.00 | 394,340 |
| 2021-11-18 | 3,780.00 | 3,791.63 | 3,730.00 | 3,790.00 | 379.00 | 268,200 |
| 2021-11-17 | 3,700.00 | 3,760.00 | 3,700.00 | 3,730.00 | 373.00 | 607,760 |
| 2021-11-16 | 3,700.00 | 3,730.00 | 3,650.00 | 3,720.00 | 372.00 | 761,170 |
| 2021-11-15 | 3,720.00 | 3,750.00 | 3,680.00 | 3,710.00 | 371.00 | 633,700 |
| 2021-11-12 | 3,680.00 | 3,720.00 | 3,660.00 | 3,680.00 | 368.00 | 294,490 |
| 2021-11-11 | 3,650.00 | 3,700.00 | 3,650.00 | 3,690.00 | 369.00 | 253,010 |
| 2021-11-10 | 3,660.00 | 3,730.00 | 3,620.00 | 3,640.00 | 364.00 | 489,730 |
| 2021-11-09 | 3,740.00 | 3,750.00 | 3,683.60 | 3,700.00 | 370.00 | 532,600 |
| 2021-11-08 | 3,730.00 | 3,750.00 | 3,680.00 | 3,700.00 | 370.00 | 674,360 |
| 2021-11-05 | 3,680.00 | 3,750.00 | 3,610.00 | 3,750.00 | 375.00 | 498,240 |
| 2021-11-04 | 3,740.00 | 3,750.00 | 3,630.00 | 3,670.00 | 367.00 | 683,270 |
| 2021-11-03 | 3,690.00 | 3,720.45 | 3,620.00 | 3,710.00 | 371.00 | 2,600,630 |
| 2021-11-02 | 3,660.00 | 3,680.00 | 3,621.21 | 3,640.00 | 364.00 | 555,920 |
| 2021-11-01 | 3,640.00 | 3,680.00 | 3,612.00 | 3,620.00 | 362.00 | 282,360 |
| 2021-10-29 | 3,550.00 | 3,650.00 | 3,530.00 | 3,570.00 | 357.00 | 276,540 |
| 2021-10-28 | 3,540.00 | 3,600.00 | 3,527.90 | 3,590.00 | 359.00 | 753,020 |
| 2021-10-27 | 3,550.00 | 3,590.00 | 3,520.00 | 3,520.00 | 352.00 | 794,290 |
| 2021-10-26 | 3,530.00 | 3,577.26 | 3,526.32 | 3,550.00 | 355.00 | 772,230 |
| 2021-10-25 | 3,550.00 | 3,590.00 | 3,490.00 | 3,530.00 | 353.00 | 560,670 |
| 2021-10-22 | 3,570.00 | 3,611.48 | 3,530.00 | 3,570.00 | 357.00 | 3,330,650 |
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.