BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 385.00 | 389.00 | 385.00 | 387.50 | 387.50 | 540,993 |
| 2024-11-21 | 388.50 | 389.00 | 385.18 | 389.00 | 389.00 | 653,353 |
| 2024-11-20 | 382.50 | 387.61 | 380.00 | 385.00 | 385.00 | 699,985 |
| 2024-11-19 | 371.00 | 377.00 | 369.50 | 377.00 | 377.00 | 743,508 |
| 2024-11-18 | 375.00 | 376.00 | 370.00 | 371.50 | 371.50 | 895,919 |
| 2024-11-15 | 371.00 | 375.03 | 371.00 | 373.50 | 373.50 | 504,908 |
| 2024-11-14 | 375.00 | 375.00 | 372.00 | 372.50 | 372.50 | 494,243 |
| 2024-11-13 | 367.50 | 372.00 | 367.50 | 370.50 | 370.50 | 3,098,209 |
| 2024-11-12 | 375.00 | 375.50 | 365.01 | 366.50 | 366.50 | 1,020,687 |
| 2024-11-11 | 380.00 | 380.00 | 374.00 | 374.50 | 374.50 | 512,163 |
| 2024-11-08 | 378.00 | 379.50 | 375.29 | 376.00 | 376.00 | 695,691 |
| 2024-11-07 | 373.00 | 378.00 | 371.65 | 378.00 | 378.00 | 905,500 |
| 2024-11-06 | 387.50 | 387.50 | 370.00 | 371.50 | 371.50 | 1,148,929 |
| 2024-11-05 | 386.50 | 388.50 | 382.50 | 382.50 | 382.50 | 1,084,698 |
| 2024-11-04 | 389.50 | 391.05 | 386.00 | 386.00 | 386.00 | 839,040 |
| 2024-11-01 | 388.00 | 391.50 | 386.00 | 389.00 | 389.00 | 540,443 |
| 2024-10-31 | 383.50 | 388.50 | 383.50 | 388.00 | 388.00 | 842,075 |
| 2024-10-30 | 379.00 | 386.75 | 376.00 | 386.00 | 386.00 | 1,207,016 |
| 2024-10-29 | 374.00 | 378.98 | 369.50 | 378.50 | 378.50 | 1,278,975 |
| 2024-10-28 | 368.00 | 375.00 | 367.00 | 372.00 | 372.00 | 1,430,567 |
| 2024-10-25 | 369.50 | 371.10 | 368.50 | 368.50 | 368.50 | 912,229 |
| 2024-10-24 | 370.00 | 374.50 | 369.58 | 370.00 | 370.00 | 759,414 |
| 2024-10-23 | 372.00 | 373.00 | 370.02 | 370.50 | 370.50 | 886,787 |
| 2024-10-22 | 367.50 | 372.50 | 365.00 | 372.50 | 372.50 | 1,106,357 |
| 2024-10-21 | 373.00 | 373.00 | 367.50 | 367.50 | 367.50 | 933,295 |
| 2024-10-18 | 366.00 | 373.50 | 366.00 | 372.50 | 372.50 | 1,616,980 |
| 2024-10-17 | 367.50 | 371.50 | 365.98 | 366.00 | 366.00 | 681,614 |
| 2024-10-16 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 849,232 |
| 2024-10-15 | 371.50 | 373.25 | 369.50 | 369.50 | 369.50 | 614,189 |
| 2024-10-14 | 371.50 | 373.00 | 370.00 | 372.00 | 372.00 | 2,688,714 |
| 2024-10-11 | 370.50 | 373.00 | 367.00 | 371.00 | 371.00 | 1,082,370 |
| 2024-10-10 | 372.00 | 374.75 | 370.00 | 370.00 | 370.00 | 889,959 |
| 2024-10-09 | 373.00 | 375.50 | 370.83 | 374.50 | 374.50 | 4,064,822 |
| 2024-10-08 | 374.00 | 374.00 | 370.04 | 372.00 | 372.00 | 520,234 |
| 2024-10-07 | 378.00 | 381.50 | 371.50 | 373.00 | 373.00 | 751,007 |
| 2024-10-04 | 382.00 | 383.00 | 378.00 | 379.00 | 379.00 | 780,970 |
| 2024-10-03 | 379.00 | 382.50 | 377.43 | 379.00 | 379.00 | 686,680 |
| 2024-10-02 | 379.00 | 380.00 | 377.12 | 379.50 | 379.50 | 860,649 |
| 2024-10-01 | 375.00 | 380.50 | 372.40 | 380.50 | 380.50 | 5,021,138 |
| 2024-09-30 | 380.50 | 381.20 | 372.50 | 375.00 | 375.00 | 1,082,057 |
| 2024-09-27 | 377.00 | 380.78 | 374.00 | 380.50 | 380.50 | 821,694 |
| 2024-09-26 | 378.00 | 382.50 | 374.00 | 374.50 | 374.50 | 884,232 |
| 2024-09-25 | 366.00 | 379.50 | 366.00 | 378.00 | 378.00 | 1,491,831 |
| 2024-09-24 | 365.50 | 368.35 | 359.50 | 367.50 | 367.50 | 854,010 |
| 2024-09-23 | 365.00 | 368.50 | 365.00 | 366.50 | 366.50 | 470,105 |
| 2024-09-20 | 369.50 | 371.94 | 366.00 | 366.50 | 366.50 | 1,122,361 |
| 2024-09-19 | 365.50 | 373.00 | 365.50 | 373.00 | 373.00 | 532,911 |
| 2024-09-18 | 367.00 | 368.50 | 365.28 | 367.50 | 367.50 | 739,657 |
| 2024-09-17 | 369.00 | 369.00 | 364.00 | 364.50 | 364.50 | 963,600 |
| 2024-09-16 | 372.00 | 372.00 | 365.52 | 367.50 | 367.50 | 652,032 |
| 2024-09-13 | 369.00 | 370.72 | 368.50 | 369.00 | 369.00 | 694,164 |
| 2024-09-12 | 367.50 | 371.50 | 367.50 | 367.50 | 367.50 | 684,597 |
| 2024-09-11 | 358.00 | 365.26 | 358.00 | 364.00 | 364.00 | 920,828 |
| 2024-09-10 | 361.00 | 361.00 | 354.00 | 356.00 | 356.00 | 2,438,458 |
| 2024-09-09 | 357.50 | 361.50 | 357.00 | 361.50 | 361.50 | 533,957 |
| 2024-09-06 | 360.00 | 360.00 | 355.50 | 358.00 | 358.00 | 1,589,690 |
| 2024-09-05 | 363.50 | 364.07 | 357.50 | 359.50 | 359.50 | 2,747,364 |
| 2024-09-04 | 364.00 | 365.25 | 362.50 | 363.00 | 363.00 | 4,155,144 |
| 2024-09-03 | 367.00 | 369.50 | 364.02 | 364.50 | 364.50 | 869,557 |
| 2024-09-02 | 367.00 | 369.06 | 365.98 | 366.50 | 366.50 | 531,898 |
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.