BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3.740 | 3.750 | 3.720 | 3.750 | 3.750 | 6,600 |
| 2024-06-03 | 3.776 | 3.780 | 3.776 | 3.780 | 3.780 | 9,700 |
| 2024-05-31 | 3.700 | 3.796 | 3.700 | 3.780 | 3.780 | 9,154 |
| 2024-05-30 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 9 |
| 2024-05-29 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-05-28 | 3.602 | 3.700 | 3.602 | 3.700 | 3.700 | 36,000 |
| 2024-05-24 | 3.680 | 3.680 | 3.620 | 3.680 | 3.680 | 57,494 |
| 2024-05-23 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 5,956 |
| 2024-05-22 | 3.580 | 3.720 | 3.580 | 3.700 | 3.700 | 21,707 |
| 2024-05-21 | 3.660 | 3.720 | 3.620 | 3.720 | 3.720 | 46,619 |
| 2024-05-20 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 16,500 |
| 2024-05-17 | 3.660 | 3.660 | 3.640 | 3.650 | 3.650 | 21,644 |
| 2024-05-16 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 36,352 |
| 2024-05-15 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 5,751 |
| 2024-05-14 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 11,168 |
| 2024-05-13 | 3.660 | 3.660 | 3.600 | 3.650 | 3.650 | 19,916 |
| 2024-05-10 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 123,339 |
| 2024-05-09 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 9,000 |
| 2024-05-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-05-07 | 3.720 | 3.732 | 3.700 | 3.720 | 3.720 | 9,757 |
| 2024-05-03 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 3,000 |
| 2024-05-02 | 3.700 | 3.735 | 3.700 | 3.720 | 3.720 | 5,536 |
| 2024-05-01 | 3.680 | 3.730 | 3.680 | 3.730 | 3.730 | 16,021 |
| 2024-04-30 | 3.680 | 3.710 | 3.680 | 3.710 | 3.710 | 50,038 |
| 2024-04-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10,000 |
| 2024-04-26 | 3.659 | 3.659 | 3.620 | 3.620 | 3.620 | 727 |
| 2024-04-25 | 3.602 | 3.620 | 3.602 | 3.620 | 3.620 | 3,800 |
| 2024-04-24 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 10,258 |
| 2024-04-23 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 24,137 |
| 2024-04-22 | 3.620 | 3.630 | 3.601 | 3.630 | 3.630 | 31,700 |
| 2024-04-19 | 3.640 | 3.650 | 3.620 | 3.650 | 3.650 | 26,160 |
| 2024-04-18 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 7,500 |
| 2024-04-17 | 3.520 | 3.560 | 3.466 | 3.560 | 3.560 | 188,727 |
| 2024-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 900 |
| 2024-04-15 | 3.412 | 3.460 | 3.412 | 3.460 | 3.460 | 2,440 |
| 2024-04-12 | 3.420 | 3.460 | 3.420 | 3.450 | 3.450 | 9,149 |
| 2024-04-11 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 53,500 |
| 2024-04-10 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 288,022 |
| 2024-04-09 | 3.420 | 3.420 | 3.384 | 3.400 | 3.400 | 78,660 |
| 2024-04-08 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 57,569 |
| 2024-04-05 | 3.460 | 3.480 | 3.340 | 3.430 | 3.430 | 102,247 |
| 2024-04-04 | 3.460 | 3.460 | 3.406 | 3.450 | 3.450 | 20,950 |
| 2024-04-03 | 3.440 | 3.440 | 3.400 | 3.430 | 3.430 | 58,660 |
| 2024-04-02 | 3.460 | 3.460 | 3.424 | 3.440 | 3.440 | 6,350 |
| 2024-03-28 | 3.440 | 3.447 | 3.420 | 3.440 | 3.440 | 145,930 |
| 2024-03-27 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 3,962 |
| 2024-03-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 11,570 |
| 2024-03-25 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 28,682 |
| 2024-03-22 | 3.400 | 3.430 | 3.340 | 3.430 | 3.430 | 126,176 |
| 2024-03-21 | 3.480 | 3.500 | 3.380 | 3.390 | 3.390 | 141,903 |
| 2024-03-20 | 3.400 | 3.412 | 3.380 | 3.400 | 3.400 | 21,550 |
| 2024-03-19 | 3.460 | 3.488 | 3.450 | 3.450 | 3.450 | 8,223 |
| 2024-03-18 | 3.460 | 3.465 | 3.460 | 3.460 | 3.460 | 54,041 |
| 2024-03-15 | 3.560 | 3.560 | 3.447 | 3.490 | 3.490 | 80,114 |
| 2024-03-14 | 3.580 | 3.580 | 3.500 | 3.530 | 3.530 | 22,300 |
| 2024-03-13 | 3.500 | 3.550 | 3.460 | 3.550 | 3.550 | 48,180 |
| 2024-03-12 | 3.460 | 3.497 | 3.424 | 3.460 | 3.460 | 16,210 |
| 2024-03-11 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 63,766 |
| 2024-03-08 | 3.480 | 3.505 | 3.465 | 3.490 | 3.490 | 5,916 |
| 2024-03-07 | 3.700 | 3.720 | 3.380 | 3.490 | 3.490 | 89,686 |
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.