BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 429.50 | 430.50 | 425.00 | 425.50 | 425.50 | 1,010,962 |
| 2026-04-27 | 431.50 | 431.50 | 429.00 | 429.50 | 429.50 | 255,053 |
| 2026-04-24 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 395,092 |
| 2026-04-23 | 430.50 | 431.00 | 427.50 | 429.50 | 429.50 | 351,712 |
| 2026-04-22 | 427.00 | 430.00 | 426.50 | 430.00 | 430.00 | 416,644 |
| 2026-04-21 | 420.00 | 432.50 | 418.00 | 427.00 | 427.00 | 685,690 |
| 2026-04-20 | 419.00 | 420.00 | 417.77 | 418.50 | 418.50 | 574,974 |
| 2026-04-17 | 415.00 | 421.00 | 415.00 | 420.50 | 420.50 | 1,019,790 |
| 2026-04-16 | 421.00 | 421.00 | 415.75 | 416.00 | 416.00 | 2,438,500 |
| 2026-04-15 | 420.00 | 422.00 | 417.00 | 417.00 | 417.00 | 364,716 |
| 2026-04-14 | 410.00 | 419.00 | 409.18 | 418.50 | 418.50 | 1,620,816 |
| 2026-04-13 | 410.50 | 412.50 | 410.00 | 410.50 | 410.50 | 325,364 |
| 2026-04-10 | 414.00 | 415.00 | 410.91 | 411.00 | 411.00 | 364,509 |
| 2026-04-09 | 411.00 | 413.50 | 410.50 | 412.00 | 412.00 | 689,117 |
| 2026-04-08 | 413.50 | 416.35 | 411.00 | 413.50 | 413.50 | 999,739 |
| 2026-04-07 | 419.50 | 419.50 | 411.00 | 411.50 | 411.50 | 450,068 |
| 2026-04-02 | 422.00 | 422.00 | 414.50 | 414.50 | 414.50 | 526,880 |
| 2026-04-01 | 420.00 | 422.50 | 420.00 | 420.00 | 420.00 | 489,795 |
| 2026-03-31 | 415.00 | 424.50 | 414.00 | 421.00 | 421.00 | 872,576 |
| 2026-03-30 | 413.00 | 418.00 | 411.50 | 418.00 | 418.00 | 720,028 |
| 2026-03-27 | 419.00 | 423.95 | 412.00 | 413.00 | 413.00 | 888,949 |
| 2026-03-26 | 420.50 | 423.00 | 417.00 | 417.50 | 417.50 | 1,164,390 |
| 2026-03-25 | 420.00 | 422.50 | 414.62 | 420.00 | 420.00 | 2,283,335 |
| 2026-03-24 | 423.00 | 427.25 | 421.95 | 423.00 | 423.00 | 558,980 |
| 2026-03-23 | 422.50 | 427.50 | 421.50 | 423.00 | 423.00 | 1,014,273 |
| 2026-03-20 | 422.00 | 425.00 | 422.00 | 423.00 | 423.00 | 692,512 |
| 2026-03-19 | 424.50 | 426.50 | 423.00 | 423.50 | 423.50 | 629,690 |
| 2026-03-18 | 427.00 | 429.50 | 424.00 | 425.00 | 425.00 | 587,188 |
| 2026-03-17 | 438.50 | 440.35 | 427.00 | 427.00 | 427.00 | 899,632 |
| 2026-03-16 | 437.00 | 439.00 | 433.00 | 437.50 | 437.50 | 579,936 |
| 2026-03-13 | 429.50 | 442.10 | 429.50 | 436.00 | 436.00 | 572,057 |
| 2026-03-12 | 432.00 | 434.30 | 428.00 | 430.00 | 430.00 | 552,906 |
| 2026-03-11 | 445.00 | 445.00 | 432.00 | 432.50 | 432.50 | 970,392 |
| 2026-03-10 | 444.00 | 445.00 | 439.25 | 444.00 | 444.00 | 586,271 |
| 2026-03-09 | 440.00 | 444.00 | 438.00 | 440.50 | 440.50 | 472,058 |
| 2026-03-06 | 438.00 | 440.00 | 432.35 | 439.00 | 439.00 | 503,592 |
| 2026-03-05 | 437.00 | 439.58 | 435.43 | 438.50 | 438.50 | 480,627 |
| 2026-03-04 | 432.50 | 436.75 | 432.50 | 435.00 | 435.00 | 365,785 |
| 2026-03-03 | 434.00 | 435.50 | 430.50 | 435.00 | 435.00 | 735,883 |
| 2026-03-02 | 432.00 | 434.00 | 431.00 | 432.50 | 432.50 | 394,847 |
| 2026-02-27 | 433.00 | 434.00 | 426.16 | 433.00 | 433.00 | 447,733 |
| 2026-02-26 | 433.50 | 434.00 | 431.88 | 432.00 | 432.00 | 267,815 |
| 2026-02-25 | 431.00 | 434.00 | 429.22 | 432.50 | 432.50 | 642,218 |
| 2026-02-24 | 425.00 | 431.10 | 425.00 | 430.00 | 430.00 | 819,809 |
| 2026-02-23 | 424.00 | 428.00 | 424.00 | 427.00 | 427.00 | 692,253 |
| 2026-02-20 | 423.00 | 428.12 | 423.00 | 426.00 | 426.00 | 583,346 |
| 2026-02-19 | 428.50 | 428.50 | 423.00 | 425.50 | 425.50 | 646,550 |
| 2026-02-18 | 430.00 | 430.00 | 425.60 | 428.50 | 428.50 | 848,714 |
| 2026-02-17 | 429.50 | 429.73 | 425.26 | 427.50 | 427.50 | 650,712 |
| 2026-02-16 | 422.00 | 430.38 | 422.00 | 427.00 | 427.00 | 967,691 |
| 2026-02-13 | 425.00 | 429.81 | 423.10 | 423.50 | 423.50 | 845,719 |
| 2026-02-12 | 423.50 | 425.00 | 422.50 | 424.00 | 424.00 | 844,435 |
| 2026-02-11 | 434.00 | 434.00 | 422.50 | 423.00 | 423.00 | 876,095 |
| 2026-02-10 | 430.00 | 432.50 | 428.35 | 429.00 | 429.00 | 706,441 |
| 2026-02-09 | 432.50 | 434.00 | 430.00 | 430.00 | 430.00 | 593,347 |
| 2026-02-06 | 431.50 | 432.00 | 423.34 | 430.00 | 430.00 | 3,071,464 |
| 2026-02-05 | 423.50 | 432.00 | 422.35 | 432.00 | 432.00 | 1,380,253 |
| 2026-02-04 | 422.00 | 423.50 | 419.90 | 422.50 | 422.50 | 1,093,700 |
| 2026-02-03 | 415.00 | 422.50 | 415.00 | 421.00 | 421.00 | 592,096 |
| 2026-02-02 | 413.50 | 417.53 | 413.50 | 417.00 | 417.00 | 703,307 |
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.