BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 387.00 | 388.00 | 386.00 | 386.00 | 386.00 | 1,003,249 |
| 2025-02-18 | 392.00 | 393.00 | 385.50 | 388.00 | 388.00 | 830,725 |
| 2025-02-17 | 392.50 | 395.00 | 391.00 | 392.50 | 392.50 | 561,949 |
| 2025-02-14 | 391.00 | 393.50 | 388.50 | 392.00 | 392.00 | 523,420 |
| 2025-02-13 | 390.50 | 395.00 | 390.00 | 392.00 | 392.00 | 461,788 |
| 2025-02-12 | 390.00 | 391.59 | 389.00 | 389.00 | 389.00 | 981,067 |
| 2025-02-11 | 389.00 | 390.59 | 388.00 | 389.00 | 389.00 | 548,877 |
| 2025-02-10 | 394.50 | 394.50 | 386.50 | 387.50 | 387.50 | 637,861 |
| 2025-02-07 | 398.00 | 402.50 | 388.00 | 388.00 | 388.00 | 449,758 |
| 2025-02-06 | 401.50 | 404.00 | 398.50 | 399.00 | 399.00 | 356,812 |
| 2025-02-05 | 400.50 | 403.32 | 397.50 | 402.00 | 402.00 | 490,669 |
| 2025-02-04 | 391.00 | 403.17 | 391.00 | 400.00 | 400.00 | 1,035,069 |
| 2025-02-03 | 390.50 | 397.00 | 388.64 | 393.00 | 393.00 | 971,766 |
| 2025-01-31 | 387.50 | 395.00 | 384.50 | 390.50 | 390.50 | 630,062 |
| 2025-01-30 | 382.00 | 387.50 | 382.00 | 387.50 | 387.50 | 487,309 |
| 2025-01-29 | 402.00 | 404.36 | 381.00 | 384.00 | 384.00 | 1,369,756 |
| 2025-01-28 | 405.50 | 408.50 | 403.90 | 405.50 | 405.50 | 424,565 |
| 2025-01-27 | 403.50 | 405.25 | 402.50 | 404.50 | 404.50 | 467,881 |
| 2025-01-24 | 407.00 | 407.50 | 404.00 | 404.00 | 404.00 | 423,990 |
| 2025-01-23 | 404.00 | 409.50 | 404.00 | 405.50 | 405.50 | 618,742 |
| 2025-01-22 | 405.00 | 407.50 | 404.00 | 406.00 | 406.00 | 603,231 |
| 2025-01-21 | 404.00 | 408.50 | 403.50 | 406.00 | 406.00 | 501,182 |
| 2025-01-20 | 408.00 | 409.00 | 402.00 | 403.00 | 403.00 | 560,413 |
| 2025-01-17 | 411.00 | 411.00 | 406.00 | 406.00 | 406.00 | 668,234 |
| 2025-01-16 | 405.50 | 414.00 | 404.91 | 414.00 | 414.00 | 857,336 |
| 2025-01-15 | 413.50 | 413.50 | 403.50 | 407.00 | 407.00 | 410,615 |
| 2025-01-14 | 411.00 | 414.85 | 408.15 | 411.50 | 411.50 | 683,627 |
| 2025-01-13 | 408.50 | 410.49 | 403.00 | 409.00 | 409.00 | 630,150 |
| 2025-01-10 | 407.00 | 408.93 | 404.00 | 405.50 | 405.50 | 633,345 |
| 2025-01-09 | 404.00 | 409.00 | 400.00 | 406.50 | 406.50 | 568,351 |
| 2025-01-08 | 406.00 | 407.50 | 400.00 | 402.50 | 402.50 | 804,094 |
| 2025-01-07 | 405.00 | 409.00 | 404.00 | 404.00 | 404.00 | 612,417 |
| 2025-01-06 | 408.50 | 411.00 | 405.00 | 405.50 | 405.50 | 424,215 |
| 2025-01-03 | 408.00 | 409.00 | 405.15 | 409.00 | 409.00 | 552,255 |
| 2025-01-02 | 407.00 | 410.50 | 404.50 | 409.00 | 409.00 | 401,608 |
| 2024-12-31 | 411.00 | 411.00 | 406.00 | 406.00 | 406.00 | 224,828 |
| 2024-12-30 | 411.00 | 414.50 | 407.50 | 408.00 | 408.00 | 412,299 |
| 2024-12-27 | 411.00 | 414.08 | 411.00 | 411.00 | 411.00 | 112,190 |
| 2024-12-24 | 410.50 | 415.50 | 408.00 | 412.50 | 412.50 | 397,450 |
| 2024-12-23 | 404.00 | 409.50 | 404.00 | 408.00 | 408.00 | 539,947 |
| 2024-12-20 | 406.00 | 408.00 | 405.20 | 408.00 | 408.00 | 876,383 |
| 2024-12-19 | 401.00 | 406.25 | 401.00 | 405.50 | 405.50 | 813,246 |
| 2024-12-18 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | 972,784 |
| 2024-12-17 | 406.50 | 407.00 | 404.44 | 405.50 | 405.50 | 735,827 |
| 2024-12-16 | 402.00 | 407.52 | 399.50 | 405.00 | 405.00 | 1,408,854 |
| 2024-12-13 | 401.50 | 401.50 | 398.02 | 401.00 | 401.00 | 1,620,376 |
| 2024-12-12 | 402.00 | 402.00 | 397.00 | 400.50 | 400.50 | 696,023 |
| 2024-12-11 | 401.00 | 403.00 | 397.50 | 397.50 | 397.50 | 5,659,325 |
| 2024-12-10 | 401.00 | 403.50 | 401.00 | 403.00 | 403.00 | 496,568 |
| 2024-12-09 | 401.00 | 404.50 | 401.00 | 403.50 | 403.50 | 3,652,510 |
| 2024-12-06 | 404.00 | 405.50 | 403.00 | 403.00 | 403.00 | 399,212 |
| 2024-12-05 | 406.00 | 406.00 | 403.06 | 405.00 | 405.00 | 1,115,419 |
| 2024-12-04 | 402.00 | 409.00 | 402.00 | 407.50 | 407.50 | 1,163,976 |
| 2024-12-03 | 406.00 | 407.00 | 403.00 | 404.00 | 404.00 | 5,419,957 |
| 2024-12-02 | 405.00 | 407.00 | 404.00 | 404.50 | 404.50 | 648,119 |
| 2024-11-29 | 406.50 | 409.00 | 404.00 | 405.00 | 405.00 | 691,496 |
| 2024-11-28 | 402.00 | 409.75 | 402.00 | 406.00 | 406.00 | 1,766,174 |
| 2024-11-27 | 397.50 | 408.00 | 396.91 | 402.00 | 402.00 | 1,330,229 |
| 2024-11-26 | 390.00 | 397.50 | 386.68 | 396.00 | 396.00 | 1,189,205 |
| 2024-11-25 | 385.00 | 390.00 | 385.00 | 389.00 | 389.00 | 673,420 |
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.