BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 390.00 | 395.00 | 387.00 | 395.00 | 395.00 | 553,803 |
| 2025-08-08 | 385.00 | 391.00 | 385.00 | 388.00 | 388.00 | 866,780 |
| 2025-08-07 | 385.50 | 395.50 | 385.50 | 388.50 | 388.50 | 904,209 |
| 2025-08-06 | 393.00 | 394.00 | 386.50 | 386.50 | 386.50 | 795,085 |
| 2025-08-05 | 394.00 | 395.00 | 391.96 | 393.50 | 393.50 | 432,501 |
| 2025-08-04 | 394.00 | 397.00 | 391.00 | 391.50 | 391.50 | 705,102 |
| 2025-08-01 | 395.50 | 398.50 | 392.32 | 395.00 | 395.00 | 584,142 |
| 2025-07-31 | 395.50 | 396.50 | 392.00 | 396.50 | 396.50 | 965,327 |
| 2025-07-30 | 395.00 | 395.50 | 392.50 | 393.00 | 393.00 | 776,156 |
| 2025-07-29 | 394.00 | 398.50 | 393.00 | 395.50 | 395.50 | 830,789 |
| 2025-07-28 | 395.50 | 397.50 | 394.15 | 395.00 | 395.00 | 755,102 |
| 2025-07-25 | 395.00 | 398.50 | 395.00 | 397.50 | 397.50 | 433,963 |
| 2025-07-24 | 397.00 | 397.00 | 395.32 | 396.00 | 396.00 | 289,312 |
| 2025-07-23 | 395.00 | 398.00 | 394.50 | 396.50 | 396.50 | 715,551 |
| 2025-07-22 | 398.50 | 399.00 | 395.50 | 396.50 | 396.50 | 459,037 |
| 2025-07-21 | 396.00 | 398.00 | 394.00 | 397.50 | 397.50 | 931,627 |
| 2025-07-18 | 397.00 | 397.50 | 394.18 | 395.50 | 395.50 | 463,678 |
| 2025-07-17 | 396.00 | 396.50 | 393.50 | 394.50 | 394.50 | 484,668 |
| 2025-07-16 | 395.50 | 398.07 | 394.09 | 395.50 | 395.50 | 567,687 |
| 2025-07-15 | 400.50 | 402.50 | 394.48 | 394.50 | 394.50 | 838,688 |
| 2025-07-14 | 400.50 | 402.69 | 398.50 | 400.50 | 400.50 | 509,714 |
| 2025-07-11 | 399.00 | 401.00 | 398.11 | 400.50 | 400.50 | 664,230 |
| 2025-07-10 | 400.00 | 401.00 | 398.00 | 398.50 | 398.50 | 450,904 |
| 2025-07-09 | 399.00 | 400.50 | 397.70 | 399.50 | 399.50 | 747,186 |
| 2025-07-08 | 397.50 | 401.00 | 396.50 | 398.00 | 398.00 | 493,905 |
| 2025-07-07 | 399.00 | 401.50 | 397.20 | 399.00 | 399.00 | 435,841 |
| 2025-07-04 | 397.00 | 399.50 | 396.00 | 398.00 | 398.00 | 374,673 |
| 2025-07-03 | 398.00 | 399.50 | 396.00 | 398.00 | 398.00 | 664,426 |
| 2025-07-02 | 397.00 | 398.50 | 392.30 | 397.50 | 397.50 | 604,473 |
| 2025-07-01 | 393.00 | 399.50 | 393.00 | 399.50 | 399.50 | 476,474 |
| 2025-06-30 | 392.50 | 395.50 | 392.00 | 393.00 | 393.00 | 444,636 |
| 2025-06-27 | 390.50 | 395.00 | 385.00 | 394.50 | 394.50 | 511,077 |
| 2025-06-26 | 388.00 | 391.00 | 387.50 | 388.50 | 388.50 | 564,521 |
| 2025-06-25 | 394.50 | 395.76 | 387.50 | 387.50 | 387.50 | 521,993 |
| 2025-06-24 | 396.50 | 399.00 | 392.50 | 392.50 | 392.50 | 516,864 |
| 2025-06-23 | 396.00 | 399.00 | 395.50 | 396.50 | 396.50 | 418,115 |
| 2025-06-20 | 398.50 | 398.50 | 395.85 | 398.50 | 398.50 | 1,120,431 |
| 2025-06-19 | 397.00 | 399.50 | 395.50 | 396.50 | 396.50 | 471,354 |
| 2025-06-18 | 398.50 | 399.50 | 393.50 | 396.00 | 396.00 | 445,532 |
| 2025-06-17 | 394.00 | 397.00 | 392.52 | 395.00 | 395.00 | 477,203 |
| 2025-06-16 | 396.00 | 396.50 | 393.00 | 395.50 | 395.50 | 415,624 |
| 2025-06-13 | 394.50 | 397.12 | 392.00 | 393.50 | 393.50 | 430,976 |
| 2025-06-12 | 394.50 | 395.50 | 392.00 | 395.00 | 395.00 | 410,091 |
| 2025-06-11 | 391.00 | 397.50 | 391.00 | 394.00 | 394.00 | 681,817 |
| 2025-06-10 | 393.00 | 398.34 | 393.00 | 394.50 | 394.50 | 483,675 |
| 2025-06-09 | 396.00 | 398.50 | 395.50 | 398.50 | 398.50 | 327,192 |
| 2025-06-06 | 394.50 | 399.95 | 393.50 | 399.00 | 399.00 | 331,991 |
| 2025-06-05 | 398.50 | 399.00 | 396.00 | 398.00 | 398.00 | 395,549 |
| 2025-06-04 | 393.00 | 400.40 | 393.00 | 399.50 | 399.50 | 318,600 |
| 2025-06-03 | 396.00 | 401.00 | 396.00 | 398.00 | 398.00 | 489,172 |
| 2025-06-02 | 398.50 | 401.50 | 397.08 | 399.00 | 399.00 | 761,174 |
| 2025-05-30 | 400.00 | 400.50 | 392.53 | 398.50 | 398.50 | 589,471 |
| 2025-05-29 | 394.00 | 401.50 | 394.00 | 398.50 | 398.50 | 345,047 |
| 2025-05-28 | 388.00 | 394.37 | 388.00 | 394.00 | 394.00 | 767,761 |
| 2025-05-27 | 394.00 | 394.00 | 390.00 | 391.00 | 391.00 | 515,329 |
| 2025-05-23 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | 331,084 |
| 2025-05-22 | 391.50 | 394.50 | 389.04 | 392.50 | 392.50 | 519,830 |
| 2025-05-21 | 394.00 | 396.00 | 389.00 | 392.50 | 392.50 | 407,794 |
| 2025-05-20 | 392.00 | 397.50 | 391.20 | 394.50 | 394.50 | 579,209 |
| 2025-05-19 | 394.00 | 398.05 | 387.50 | 393.50 | 393.50 | 542,456 |
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.