BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 406.00 | 406.50 | 403.00 | 403.00 | 403.00 | 983,951 |
| 2025-11-03 | 406.00 | 406.50 | 403.50 | 406.50 | 406.50 | 497,380 |
| 2025-10-31 | 406.50 | 407.00 | 403.00 | 405.00 | 405.00 | 686,331 |
| 2025-10-30 | 406.50 | 408.00 | 403.50 | 405.50 | 405.50 | 603,090 |
| 2025-10-29 | 403.50 | 407.00 | 403.20 | 406.00 | 406.00 | 419,344 |
| 2025-10-28 | 405.50 | 406.00 | 402.50 | 404.00 | 404.00 | 655,606 |
| 2025-10-27 | 405.00 | 408.00 | 403.99 | 404.50 | 404.50 | 733,457 |
| 2025-10-24 | 405.50 | 408.00 | 403.45 | 407.50 | 407.50 | 741,727 |
| 2025-10-23 | 402.50 | 406.50 | 402.50 | 405.00 | 405.00 | 494,876 |
| 2025-10-22 | 404.00 | 406.50 | 403.47 | 405.00 | 405.00 | 783,809 |
| 2025-10-21 | 403.50 | 405.83 | 401.96 | 403.50 | 403.50 | 900,269 |
| 2025-10-20 | 403.50 | 406.50 | 400.50 | 406.00 | 406.00 | 1,256,558 |
| 2025-10-17 | 400.00 | 404.00 | 397.10 | 402.00 | 402.00 | 840,171 |
| 2025-10-16 | 396.00 | 401.00 | 396.00 | 399.00 | 399.00 | 955,999 |
| 2025-10-15 | 402.50 | 403.00 | 396.40 | 400.00 | 400.00 | 1,096,449 |
| 2025-10-14 | 398.50 | 405.50 | 396.22 | 402.50 | 402.50 | 1,864,650 |
| 2025-10-13 | 396.00 | 399.50 | 395.50 | 397.50 | 397.50 | 700,161 |
| 2025-10-10 | 400.00 | 402.50 | 394.50 | 395.50 | 395.50 | 957,277 |
| 2025-10-09 | 402.50 | 403.50 | 399.75 | 400.00 | 400.00 | 1,062,147 |
| 2025-10-08 | 403.00 | 403.50 | 400.44 | 402.50 | 402.50 | 695,540 |
| 2025-10-07 | 395.00 | 402.50 | 395.00 | 401.50 | 401.50 | 707,248 |
| 2025-10-06 | 396.50 | 398.00 | 394.58 | 396.00 | 396.00 | 568,173 |
| 2025-10-03 | 395.50 | 396.75 | 391.79 | 396.00 | 396.00 | 858,739 |
| 2025-10-02 | 396.00 | 397.00 | 394.00 | 395.50 | 395.50 | 611,713 |
| 2025-10-01 | 392.50 | 395.50 | 391.00 | 395.00 | 395.00 | 583,765 |
| 2025-09-30 | 394.00 | 399.50 | 391.50 | 391.50 | 391.50 | 984,488 |
| 2025-09-29 | 393.00 | 397.50 | 391.00 | 397.50 | 397.50 | 765,588 |
| 2025-09-26 | 391.00 | 393.50 | 391.00 | 393.00 | 393.00 | 716,328 |
| 2025-09-25 | 393.00 | 394.50 | 390.00 | 393.00 | 393.00 | 1,461,872 |
| 2025-09-24 | 393.50 | 395.00 | 391.00 | 391.00 | 391.00 | 553,832 |
| 2025-09-23 | 392.50 | 395.00 | 391.50 | 392.50 | 392.50 | 903,811 |
| 2025-09-22 | 392.50 | 394.50 | 391.50 | 392.50 | 392.50 | 596,850 |
| 2025-09-19 | 397.00 | 397.00 | 391.38 | 393.50 | 393.50 | 1,221,638 |
| 2025-09-18 | 390.50 | 394.00 | 390.50 | 393.00 | 393.00 | 678,922 |
| 2025-09-17 | 391.50 | 394.00 | 390.57 | 392.50 | 392.50 | 884,989 |
| 2025-09-16 | 393.00 | 394.00 | 388.50 | 391.00 | 391.00 | 911,190 |
| 2025-09-15 | 394.00 | 394.00 | 391.06 | 392.00 | 392.00 | 589,806 |
| 2025-09-12 | 393.50 | 393.50 | 391.00 | 392.00 | 392.00 | 696,720 |
| 2025-09-11 | 394.50 | 394.50 | 391.00 | 391.50 | 391.50 | 733,008 |
| 2025-09-10 | 394.50 | 397.50 | 391.00 | 392.00 | 392.00 | 715,290 |
| 2025-09-09 | 391.50 | 396.50 | 387.69 | 395.00 | 395.00 | 865,000 |
| 2025-09-08 | 390.50 | 392.50 | 390.50 | 390.50 | 390.50 | 1,140,326 |
| 2025-09-05 | 393.00 | 394.00 | 389.10 | 391.00 | 391.00 | 483,390 |
| 2025-09-04 | 391.00 | 393.00 | 389.00 | 391.50 | 391.50 | 3,505,537 |
| 2025-09-03 | 390.50 | 392.00 | 389.50 | 390.50 | 390.50 | 612,233 |
| 2025-09-02 | 388.50 | 392.00 | 388.50 | 390.50 | 390.50 | 728,369 |
| 2025-09-01 | 390.00 | 391.50 | 387.76 | 390.50 | 390.50 | 479,824 |
| 2025-08-29 | 393.00 | 395.00 | 389.00 | 389.00 | 389.00 | 593,965 |
| 2025-08-28 | 395.00 | 396.50 | 392.00 | 394.00 | 394.00 | 398,653 |
| 2025-08-27 | 397.00 | 399.50 | 393.00 | 394.00 | 394.00 | 342,629 |
| 2025-08-26 | 405.00 | 405.00 | 394.65 | 395.50 | 395.50 | 673,416 |
| 2025-08-22 | 402.00 | 404.00 | 399.20 | 401.00 | 401.00 | 539,535 |
| 2025-08-21 | 396.50 | 402.00 | 395.53 | 401.00 | 401.00 | 1,281,593 |
| 2025-08-20 | 394.00 | 397.00 | 393.42 | 397.00 | 397.00 | 602,501 |
| 2025-08-19 | 394.00 | 395.31 | 393.22 | 394.00 | 394.00 | 490,928 |
| 2025-08-18 | 393.00 | 396.50 | 393.00 | 394.00 | 394.00 | 628,501 |
| 2025-08-15 | 393.00 | 396.50 | 393.00 | 395.00 | 395.00 | 516,420 |
| 2025-08-14 | 392.50 | 396.50 | 392.50 | 396.00 | 396.00 | 381,713 |
| 2025-08-13 | 394.00 | 397.00 | 394.00 | 396.00 | 396.00 | 545,836 |
| 2025-08-12 | 395.00 | 397.00 | 392.50 | 395.50 | 395.50 | 686,548 |
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.