BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 30,744 |
| 2026-10-14 | 4.380 | 4.380 | 4.320 | 4.370 | 4.370 | 13,159 |
| 2026-10-13 | 4.340 | 4.380 | 4.340 | 4.380 | 4.380 | 10,907 |
| 2026-10-12 | 4.380 | 4.380 | 4.354 | 4.380 | 4.380 | 7,563 |
| 2026-10-09 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2026-10-08 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2026-10-07 | 4.280 | 4.330 | 4.280 | 4.330 | 4.330 | 290 |
| 2026-10-06 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 49,626 |
| 2026-10-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-02 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 65,703 |
| 2026-10-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-09-30 | 4.220 | 4.250 | 4.220 | 4.250 | 4.250 | 25,385 |
| 2026-09-29 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 881 |
| 2026-09-28 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 29,083 |
| 2026-09-25 | 4.200 | 4.230 | 4.180 | 4.230 | 4.230 | 23,726 |
| 2026-09-24 | 4.220 | 4.220 | 3.900 | 3.900 | 3.900 | 57,959 |
| 2026-09-23 | 4.280 | 4.280 | 4.220 | 4.270 | 4.270 | 2,920 |
| 2026-09-22 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 78,345 |
| 2026-09-21 | 4.360 | 4.360 | 4.280 | 4.320 | 4.320 | 24,476 |
| 2026-09-18 | 4.320 | 4.371 | 4.300 | 4.330 | 4.330 | 211,196 |
| 2026-09-17 | 4.320 | 4.371 | 4.320 | 4.350 | 4.350 | 145,614 |
| 2026-09-16 | 4.340 | 4.400 | 4.300 | 4.330 | 4.330 | 19,980 |
| 2026-09-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 6,671 |
| 2026-09-14 | 4.340 | 4.350 | 4.320 | 4.350 | 4.350 | 5,500 |
| 2026-09-11 | 4.340 | 4.350 | 4.340 | 4.350 | 4.350 | 8,325 |
| 2026-09-10 | 4.340 | 4.350 | 4.340 | 4.350 | 4.350 | 12,335 |
| 2026-09-09 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 6 |
| 2026-09-08 | 4.340 | 4.350 | 4.320 | 4.350 | 4.350 | 5,506 |
| 2026-09-07 | 4.321 | 4.340 | 4.320 | 4.340 | 4.340 | 231 |
| 2026-09-04 | 4.320 | 4.350 | 4.320 | 4.350 | 4.350 | 5,750 |
| 2026-09-03 | 4.340 | 4.380 | 4.340 | 4.370 | 4.370 | 56,834 |
| 2026-09-02 | 4.380 | 4.380 | 4.320 | 4.360 | 4.360 | 14,555 |
| 2026-09-01 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 6,090 |
| 2026-08-28 | 4.320 | 4.320 | 4.238 | 4.310 | 4.310 | 28,645 |
| 2026-08-27 | 4.320 | 4.340 | 4.300 | 4.330 | 4.330 | 11,574 |
| 2026-08-26 | 4.340 | 4.340 | 4.320 | 4.330 | 4.330 | 11,489 |
| 2026-08-25 | 4.340 | 4.340 | 4.330 | 4.330 | 4.330 | 10,020 |
| 2026-08-24 | 4.320 | 4.340 | 4.300 | 4.330 | 4.330 | 17,814 |
| 2026-08-21 | 4.320 | 4.340 | 4.320 | 4.330 | 4.330 | 22,324 |
| 2026-08-20 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 4,522 |
| 2026-08-19 | 4.340 | 4.370 | 4.320 | 4.330 | 4.330 | 20,134 |
| 2026-08-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-08-17 | 4.360 | 4.370 | 4.340 | 4.370 | 4.370 | 31,776 |
| 2026-08-14 | 4.380 | 4.380 | 4.320 | 4.330 | 4.330 | 11,204 |
| 2026-08-13 | 4.340 | 4.340 | 4.320 | 4.330 | 4.330 | 13,236 |
| 2026-08-12 | 4.340 | 4.340 | 4.330 | 4.330 | 4.330 | 7,000 |
| 2026-08-11 | 4.280 | 4.340 | 4.280 | 4.330 | 4.330 | 85,785 |
| 2026-08-10 | 4.280 | 4.280 | 4.270 | 4.270 | 4.270 | 7,500 |
| 2026-08-07 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 8 |
| 2026-08-06 | 4.260 | 4.290 | 4.260 | 4.290 | 4.290 | 12,200 |
| 2026-08-05 | 4.220 | 4.250 | 4.220 | 4.250 | 4.250 | 8 |
| 2026-08-04 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 8,000 |
| 2026-08-03 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 7,739 |
| 2026-07-31 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2026-07-30 | 4.220 | 4.250 | 4.180 | 4.250 | 4.250 | 101,749 |
| 2026-07-29 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2026-07-28 | 4.260 | 4.260 | 4.220 | 4.230 | 4.230 | 83,230 |
| 2026-07-27 | 4.260 | 4.291 | 4.240 | 4.260 | 4.260 | 56,551 |
| 2026-07-24 | 4.260 | 4.290 | 4.260 | 4.290 | 4.290 | 2,365 |
| 2026-07-23 | 4.320 | 4.320 | 4.270 | 4.270 | 4.270 | 27,776 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.