BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 414.50 | 416.00 | 403.64 | 414.00 | 414.00 | 733,829 |
| 2026-01-29 | 413.50 | 415.56 | 413.50 | 414.00 | 414.00 | 821,899 |
| 2026-01-28 | 413.50 | 415.50 | 411.50 | 413.00 | 413.00 | 2,276,510 |
| 2026-01-27 | 414.50 | 416.00 | 412.00 | 412.50 | 412.50 | 1,377,043 |
| 2026-01-26 | 402.00 | 414.45 | 401.50 | 414.00 | 414.00 | 1,267,605 |
| 2026-01-23 | 405.00 | 405.50 | 399.22 | 401.50 | 401.50 | 1,074,147 |
| 2026-01-22 | 406.50 | 409.00 | 403.50 | 404.00 | 404.00 | 749,346 |
| 2026-01-21 | 404.50 | 407.00 | 401.00 | 405.50 | 405.50 | 632,967 |
| 2026-01-20 | 403.50 | 404.50 | 401.00 | 403.00 | 403.00 | 777,923 |
| 2026-01-19 | 402.00 | 403.00 | 398.00 | 402.00 | 402.00 | 692,882 |
| 2026-01-16 | 403.00 | 403.50 | 401.00 | 401.00 | 401.00 | 951,427 |
| 2026-01-15 | 402.00 | 404.00 | 402.00 | 402.50 | 402.50 | 1,078,051 |
| 2026-01-14 | 403.00 | 406.50 | 401.22 | 403.50 | 403.50 | 1,645,038 |
| 2026-01-13 | 401.00 | 401.50 | 397.00 | 400.00 | 400.00 | 621,747 |
| 2026-01-12 | 402.50 | 405.00 | 396.00 | 400.00 | 400.00 | 921,710 |
| 2026-01-09 | 401.00 | 405.50 | 401.00 | 404.00 | 404.00 | 608,193 |
| 2026-01-08 | 401.50 | 404.00 | 399.50 | 404.00 | 404.00 | 655,908 |
| 2026-01-07 | 401.50 | 403.50 | 399.00 | 402.50 | 402.50 | 571,692 |
| 2026-01-06 | 399.00 | 402.00 | 398.00 | 401.50 | 401.50 | 609,163 |
| 2026-01-05 | 398.50 | 401.50 | 398.50 | 400.00 | 400.00 | 639,347 |
| 2026-01-02 | 398.50 | 401.50 | 397.02 | 401.00 | 401.00 | 147,264 |
| 2025-12-31 | 400.00 | 401.19 | 397.19 | 399.00 | 399.00 | 223,123 |
| 2025-12-30 | 398.00 | 400.50 | 396.00 | 400.00 | 400.00 | 269,295 |
| 2025-12-29 | 398.00 | 399.00 | 394.75 | 396.00 | 396.00 | 348,819 |
| 2025-12-24 | 394.00 | 397.61 | 394.00 | 395.50 | 395.50 | 263,728 |
| 2025-12-23 | 396.00 | 397.50 | 394.00 | 395.00 | 395.00 | 588,019 |
| 2025-12-22 | 399.00 | 399.00 | 395.50 | 396.00 | 396.00 | 347,941 |
| 2025-12-19 | 400.00 | 402.08 | 396.00 | 396.50 | 396.50 | 1,073,520 |
| 2025-12-18 | 398.50 | 402.20 | 398.00 | 399.50 | 399.50 | 484,756 |
| 2025-12-17 | 398.50 | 401.00 | 397.00 | 397.50 | 397.50 | 864,319 |
| 2025-12-16 | 401.00 | 404.17 | 398.50 | 399.00 | 399.00 | 1,933,138 |
| 2025-12-15 | 405.00 | 405.00 | 401.75 | 402.50 | 402.50 | 728,958 |
| 2025-12-12 | 402.50 | 405.00 | 400.02 | 403.00 | 403.00 | 699,959 |
| 2025-12-11 | 401.50 | 403.00 | 399.60 | 402.50 | 402.50 | 835,710 |
| 2025-12-10 | 402.00 | 403.00 | 399.00 | 400.50 | 400.50 | 463,601 |
| 2025-12-09 | 402.50 | 402.50 | 399.65 | 401.50 | 401.50 | 466,572 |
| 2025-12-08 | 401.50 | 402.50 | 399.72 | 401.50 | 401.50 | 370,642 |
| 2025-12-05 | 403.00 | 403.00 | 397.47 | 401.00 | 401.00 | 725,413 |
| 2025-12-04 | 397.50 | 403.00 | 397.50 | 400.50 | 400.50 | 1,184,852 |
| 2025-12-03 | 396.50 | 397.00 | 395.77 | 396.50 | 396.50 | 812,271 |
| 2025-12-02 | 397.50 | 398.00 | 395.82 | 396.50 | 396.50 | 466,973 |
| 2025-12-01 | 398.50 | 399.50 | 396.00 | 397.00 | 397.00 | 357,308 |
| 2025-11-28 | 395.50 | 399.50 | 395.50 | 397.00 | 397.00 | 376,258 |
| 2025-11-27 | 397.00 | 400.00 | 393.79 | 397.00 | 397.00 | 505,972 |
| 2025-11-26 | 395.00 | 397.30 | 391.00 | 396.50 | 396.50 | 576,210 |
| 2025-11-25 | 396.50 | 398.50 | 393.00 | 398.50 | 398.50 | 605,858 |
| 2025-11-24 | 392.50 | 396.50 | 391.62 | 395.50 | 395.50 | 920,264 |
| 2025-11-21 | 397.50 | 399.64 | 394.44 | 394.50 | 394.50 | 1,399,446 |
| 2025-11-20 | 397.50 | 399.00 | 396.50 | 397.50 | 397.50 | 1,134,722 |
| 2025-11-19 | 399.50 | 401.00 | 397.50 | 398.00 | 398.00 | 709,815 |
| 2025-11-18 | 397.00 | 401.50 | 396.06 | 399.50 | 399.50 | 1,008,939 |
| 2025-11-17 | 400.00 | 401.53 | 398.00 | 398.50 | 398.50 | 545,498 |
| 2025-11-14 | 397.50 | 401.53 | 393.00 | 398.00 | 398.00 | 533,416 |
| 2025-11-13 | 399.00 | 400.50 | 396.00 | 396.00 | 396.00 | 708,249 |
| 2025-11-12 | 402.00 | 402.50 | 397.50 | 398.00 | 398.00 | 443,158 |
| 2025-11-11 | 403.00 | 406.00 | 403.00 | 403.50 | 403.50 | 646,953 |
| 2025-11-10 | 404.00 | 406.00 | 403.00 | 403.50 | 403.50 | 514,039 |
| 2025-11-07 | 406.00 | 406.00 | 403.00 | 403.50 | 403.50 | 481,659 |
| 2025-11-06 | 405.00 | 405.75 | 403.00 | 403.50 | 403.50 | 489,459 |
| 2025-11-05 | 403.50 | 405.50 | 403.50 | 404.00 | 404.00 | 639,552 |
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.