BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 394.00 | 398.05 | 387.50 | 393.50 | 393.50 | 542,456 |
| 2025-05-16 | 396.50 | 398.00 | 393.00 | 393.00 | 393.00 | 309,503 |
| 2025-05-15 | 394.00 | 396.50 | 393.00 | 394.50 | 394.50 | 394,350 |
| 2025-05-14 | 392.00 | 398.50 | 390.50 | 394.00 | 394.00 | 593,027 |
| 2025-05-13 | 393.00 | 399.00 | 392.50 | 394.00 | 394.00 | 695,207 |
| 2025-05-12 | 399.00 | 401.00 | 394.00 | 395.00 | 395.00 | 473,802 |
| 2025-05-09 | 398.00 | 399.00 | 396.33 | 398.50 | 398.50 | 326,865 |
| 2025-05-08 | 397.00 | 398.81 | 395.00 | 398.50 | 398.50 | 670,531 |
| 2025-05-07 | 396.50 | 399.00 | 395.00 | 396.50 | 396.50 | 543,967 |
| 2025-05-06 | 397.50 | 399.50 | 391.00 | 398.00 | 398.00 | 656,101 |
| 2025-05-02 | 397.00 | 399.10 | 393.00 | 396.00 | 396.00 | 493,522 |
| 2025-05-01 | 393.00 | 397.04 | 392.37 | 394.50 | 394.50 | 421,298 |
| 2025-04-30 | 398.00 | 402.50 | 391.50 | 391.50 | 391.50 | 879,507 |
| 2025-04-29 | 401.00 | 402.50 | 396.00 | 401.00 | 401.00 | 442,906 |
| 2025-04-28 | 400.00 | 402.00 | 394.50 | 400.00 | 400.00 | 219,638 |
| 2025-04-25 | 392.50 | 399.50 | 392.00 | 399.00 | 399.00 | 594,719 |
| 2025-04-24 | 391.50 | 398.50 | 391.50 | 392.50 | 392.50 | 466,343 |
| 2025-04-23 | 394.00 | 397.00 | 388.50 | 390.00 | 390.00 | 457,806 |
| 2025-04-22 | 392.50 | 401.50 | 391.50 | 391.50 | 391.50 | 427,210 |
| 2025-04-17 | 396.50 | 399.00 | 391.00 | 391.00 | 391.00 | 319,120 |
| 2025-04-16 | 400.00 | 403.00 | 390.00 | 395.00 | 395.00 | 678,595 |
| 2025-04-15 | 402.50 | 406.50 | 400.00 | 400.00 | 400.00 | 574,932 |
| 2025-04-14 | 408.00 | 412.50 | 398.20 | 404.00 | 404.00 | 1,136,826 |
| 2025-04-11 | 400.00 | 410.49 | 398.19 | 409.50 | 409.50 | 1,486,933 |
| 2025-04-10 | 395.00 | 400.50 | 385.33 | 400.50 | 400.50 | 934,458 |
| 2025-04-09 | 387.00 | 398.00 | 387.00 | 396.00 | 396.00 | 935,981 |
| 2025-04-08 | 389.50 | 389.50 | 384.00 | 386.00 | 386.00 | 868,536 |
| 2025-04-07 | 378.50 | 388.00 | 372.50 | 385.00 | 385.00 | 686,795 |
| 2025-04-04 | 374.00 | 382.50 | 371.50 | 381.50 | 381.50 | 973,444 |
| 2025-04-03 | 376.00 | 378.50 | 373.92 | 375.00 | 375.00 | 704,190 |
| 2025-04-02 | 375.50 | 379.10 | 373.63 | 375.50 | 375.50 | 1,009,298 |
| 2025-04-01 | 374.00 | 379.50 | 371.89 | 377.50 | 377.50 | 903,436 |
| 2025-03-31 | 373.00 | 375.00 | 370.36 | 375.00 | 375.00 | 666,599 |
| 2025-03-28 | 373.00 | 378.89 | 370.00 | 372.50 | 372.50 | 642,742 |
| 2025-03-27 | 372.50 | 375.00 | 370.00 | 371.50 | 371.50 | 743,882 |
| 2025-03-26 | 375.50 | 375.50 | 370.50 | 372.00 | 372.00 | 777,173 |
| 2025-03-25 | 377.50 | 380.50 | 373.00 | 373.00 | 373.00 | 580,527 |
| 2025-03-24 | 380.00 | 381.54 | 376.00 | 376.00 | 376.00 | 686,155 |
| 2025-03-21 | 378.00 | 381.50 | 377.33 | 378.50 | 378.50 | 1,284,325 |
| 2025-03-20 | 375.00 | 379.00 | 374.50 | 378.50 | 378.50 | 981,475 |
| 2025-03-19 | 374.00 | 378.22 | 372.18 | 375.50 | 375.50 | 1,062,576 |
| 2025-03-18 | 377.00 | 379.50 | 371.61 | 373.00 | 373.00 | 737,572 |
| 2025-03-17 | 378.00 | 380.00 | 378.00 | 379.50 | 379.50 | 694,576 |
| 2025-03-14 | 376.00 | 379.30 | 375.08 | 379.00 | 379.00 | 438,426 |
| 2025-03-13 | 381.50 | 383.94 | 376.00 | 379.00 | 379.00 | 898,509 |
| 2025-03-12 | 380.00 | 383.00 | 379.50 | 380.50 | 380.50 | 600,257 |
| 2025-03-11 | 382.50 | 385.00 | 380.00 | 380.00 | 380.00 | 727,593 |
| 2025-03-10 | 376.00 | 383.50 | 376.00 | 383.00 | 383.00 | 720,677 |
| 2025-03-07 | 377.00 | 382.00 | 376.28 | 378.00 | 378.00 | 1,102,408 |
| 2025-03-06 | 385.00 | 385.00 | 374.50 | 377.50 | 377.50 | 890,291 |
| 2025-03-05 | 385.50 | 387.50 | 382.00 | 382.00 | 382.00 | 770,134 |
| 2025-03-04 | 393.50 | 393.50 | 384.00 | 384.00 | 384.00 | 1,105,549 |
| 2025-03-03 | 384.00 | 393.50 | 383.80 | 393.50 | 393.50 | 435,948 |
| 2025-02-28 | 385.00 | 386.50 | 383.50 | 383.50 | 383.50 | 484,079 |
| 2025-02-27 | 382.00 | 386.50 | 382.00 | 384.00 | 384.00 | 222,998 |
| 2025-02-26 | 382.50 | 385.50 | 382.50 | 385.50 | 385.50 | 490,655 |
| 2025-02-25 | 380.50 | 385.00 | 380.42 | 383.50 | 383.50 | 574,976 |
| 2025-02-24 | 386.00 | 387.35 | 381.50 | 381.50 | 381.50 | 663,930 |
| 2025-02-21 | 383.50 | 388.00 | 383.50 | 385.50 | 385.50 | 480,611 |
| 2025-02-20 | 385.00 | 388.00 | 383.50 | 385.50 | 385.50 | 500,418 |
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.