BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 4.000 | 4.000 | 3.860 | 3.920 | 3.920 | 69,382 |
| 2024-08-27 | 3.980 | 4.000 | 3.890 | 3.890 | 3.890 | 9,528 |
| 2024-08-23 | 3.880 | 3.880 | 3.860 | 3.870 | 3.870 | 10,054 |
| 2024-08-22 | 3.860 | 3.910 | 3.860 | 3.910 | 3.910 | 73,011 |
| 2024-08-21 | 3.900 | 3.915 | 3.890 | 3.900 | 3.900 | 13,088 |
| 2024-08-20 | 3.920 | 3.980 | 3.886 | 3.900 | 3.900 | 4,070 |
| 2024-08-19 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 7,220 |
| 2024-08-16 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 26,928 |
| 2024-08-15 | 4.040 | 4.040 | 3.970 | 3.970 | 3.970 | 4,480 |
| 2024-08-14 | 4.040 | 4.060 | 4.020 | 4.020 | 4.020 | 29,988 |
| 2024-08-13 | 4.060 | 4.140 | 4.020 | 4.080 | 4.080 | 20,732 |
| 2024-08-12 | 4.046 | 4.050 | 4.046 | 4.050 | 4.050 | 5,000 |
| 2024-08-09 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 330 |
| 2024-08-08 | 4.026 | 4.026 | 4.020 | 4.020 | 4.020 | 8,916 |
| 2024-08-07 | 4.000 | 4.060 | 4.000 | 4.050 | 4.050 | 8,903 |
| 2024-08-06 | 3.960 | 3.960 | 3.930 | 3.930 | 3.930 | 171,048 |
| 2024-08-05 | 3.940 | 4.000 | 3.934 | 3.960 | 3.960 | 9,900 |
| 2024-08-02 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 30,925 |
| 2024-08-01 | 3.940 | 4.000 | 3.940 | 3.940 | 3.940 | 12,630 |
| 2024-07-31 | 3.960 | 4.000 | 3.950 | 3.950 | 3.950 | 7,510 |
| 2024-07-30 | 3.960 | 3.960 | 3.913 | 3.930 | 3.930 | 504 |
| 2024-07-29 | 3.893 | 3.920 | 3.893 | 3.920 | 3.920 | 6,150 |
| 2024-07-26 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 14,230 |
| 2024-07-25 | 3.880 | 3.895 | 3.880 | 3.890 | 3.890 | 4,743 |
| 2024-07-24 | 3.920 | 3.920 | 3.880 | 3.890 | 3.890 | 20,698 |
| 2024-07-23 | 3.940 | 3.981 | 3.921 | 3.930 | 3.930 | 19,163 |
| 2024-07-22 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 1,846 |
| 2024-07-19 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 5,701 |
| 2024-07-18 | 4.100 | 4.160 | 4.050 | 4.050 | 4.050 | 123,157 |
| 2024-07-17 | 4.020 | 4.220 | 4.020 | 4.100 | 4.100 | 28,911 |
| 2024-07-16 | 4.020 | 4.020 | 3.966 | 4.020 | 4.020 | 33,036 |
| 2024-07-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 630 |
| 2024-07-12 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 14,548 |
| 2024-07-11 | 3.934 | 3.938 | 3.930 | 3.930 | 3.930 | 8,417 |
| 2024-07-10 | 3.880 | 3.900 | 3.880 | 3.890 | 3.890 | 10,416 |
| 2024-07-09 | 3.860 | 3.936 | 3.860 | 3.880 | 3.880 | 17,576 |
| 2024-07-08 | 3.820 | 3.928 | 3.804 | 3.820 | 3.820 | 8,478 |
| 2024-07-05 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 50,801 |
| 2024-07-04 | 3.820 | 3.820 | 3.790 | 3.790 | 3.790 | 7,054 |
| 2024-07-03 | 3.820 | 3.900 | 3.770 | 3.880 | 3.880 | 189,527 |
| 2024-07-02 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 22,685 |
| 2024-07-01 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 13,170 |
| 2024-06-28 | 3.801 | 3.810 | 3.801 | 3.810 | 3.810 | 10,750 |
| 2024-06-27 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 22,830 |
| 2024-06-26 | 3.820 | 3.856 | 3.820 | 3.830 | 3.830 | 122,514 |
| 2024-06-25 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 244,364 |
| 2024-06-24 | 3.760 | 3.760 | 3.741 | 3.760 | 3.760 | 18,529 |
| 2024-06-21 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 1,351 |
| 2024-06-20 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 3,963 |
| 2024-06-19 | 3.680 | 3.780 | 3.660 | 3.780 | 3.780 | 21,814 |
| 2024-06-18 | 3.620 | 3.678 | 3.620 | 3.670 | 3.670 | 10,587 |
| 2024-06-17 | 3.602 | 3.640 | 3.602 | 3.640 | 3.640 | 1,630 |
| 2024-06-14 | 3.580 | 3.600 | 3.550 | 3.570 | 3.570 | 14,774 |
| 2024-06-13 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 2,000 |
| 2024-06-12 | 3.640 | 3.662 | 3.630 | 3.630 | 3.630 | 22,792 |
| 2024-06-11 | 3.672 | 3.680 | 3.672 | 3.680 | 3.680 | 1,000 |
| 2024-06-10 | 3.680 | 3.720 | 3.667 | 3.720 | 3.720 | 70,120 |
| 2024-06-07 | 3.700 | 3.762 | 3.660 | 3.740 | 3.740 | 38,474 |
| 2024-06-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-06-05 | 3.720 | 3.726 | 3.700 | 3.710 | 3.710 | 11,566 |
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.