BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 3.535 | 3.535 | 3.520 | 3.530 | 3.530 | 53,032 |
| 2024-03-05 | 3.580 | 3.589 | 3.560 | 3.560 | 3.560 | 46,787 |
| 2024-03-04 | 3.620 | 3.620 | 3.500 | 3.550 | 3.550 | 107,000 |
| 2024-03-01 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 12,400 |
| 2024-02-29 | 3.600 | 3.660 | 3.600 | 3.650 | 3.650 | 4,510 |
| 2024-02-28 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 39,021 |
| 2024-02-27 | 3.680 | 3.680 | 3.615 | 3.660 | 3.660 | 90,983 |
| 2024-02-26 | 3.620 | 3.720 | 3.580 | 3.670 | 3.670 | 44,785 |
| 2024-02-23 | 3.700 | 3.765 | 3.660 | 3.680 | 3.680 | 40,197 |
| 2024-02-22 | 3.700 | 3.748 | 3.700 | 3.720 | 3.720 | 122,116 |
| 2024-02-21 | 3.660 | 3.740 | 3.641 | 3.720 | 3.720 | 58,296 |
| 2024-02-20 | 3.680 | 3.685 | 3.640 | 3.660 | 3.660 | 44,416 |
| 2024-02-19 | 3.680 | 3.780 | 3.660 | 3.730 | 3.730 | 66,242 |
| 2024-02-16 | 3.720 | 3.720 | 3.700 | 3.710 | 3.710 | 6,600 |
| 2024-02-15 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 148,238 |
| 2024-02-14 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 106,618 |
| 2024-02-13 | 3.661 | 3.661 | 3.640 | 3.660 | 3.660 | 180,053 |
| 2024-02-12 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 91,688 |
| 2024-02-09 | 3.740 | 3.780 | 3.724 | 3.740 | 3.740 | 10,347 |
| 2024-02-08 | 3.740 | 3.771 | 3.726 | 3.750 | 3.750 | 43,499 |
| 2024-02-07 | 3.740 | 3.780 | 3.720 | 3.770 | 3.770 | 48,981 |
| 2024-02-06 | 3.800 | 3.800 | 3.761 | 3.780 | 3.780 | 8,755 |
| 2024-02-05 | 3.740 | 3.800 | 3.740 | 3.780 | 3.780 | 43,178 |
| 2024-02-02 | 3.800 | 3.800 | 3.705 | 3.760 | 3.760 | 138,403 |
| 2024-02-01 | 3.780 | 3.820 | 3.780 | 3.810 | 3.810 | 13,622 |
| 2024-01-31 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 4,160 |
| 2024-01-30 | 3.800 | 3.813 | 3.760 | 3.790 | 3.790 | 53,976 |
| 2024-01-29 | 3.760 | 3.820 | 3.760 | 3.810 | 3.810 | 54,391 |
| 2024-01-26 | 3.760 | 3.790 | 3.760 | 3.790 | 3.790 | 1,458 |
| 2024-01-25 | 3.740 | 3.801 | 3.740 | 3.790 | 3.790 | 8,612 |
| 2024-01-24 | 3.751 | 3.770 | 3.723 | 3.770 | 3.770 | 30,455 |
| 2024-01-23 | 3.780 | 3.810 | 3.780 | 3.810 | 3.810 | 70,254 |
| 2024-01-22 | 3.800 | 3.839 | 3.780 | 3.780 | 3.780 | 18,978 |
| 2024-01-19 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 7,239 |
| 2024-01-18 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 10,840 |
| 2024-01-17 | 3.760 | 3.850 | 3.720 | 3.810 | 3.810 | 63,062 |
| 2024-01-16 | 3.740 | 3.840 | 3.600 | 3.790 | 3.790 | 44,025 |
| 2024-01-15 | 3.860 | 3.900 | 3.780 | 3.810 | 3.810 | 147,482 |
| 2024-01-12 | 3.700 | 3.960 | 3.700 | 3.810 | 3.810 | 47,739 |
| 2024-01-11 | 3.840 | 3.840 | 3.700 | 3.710 | 3.710 | 26,903 |
| 2024-01-10 | 3.720 | 3.740 | 3.705 | 3.740 | 3.740 | 12,795 |
| 2024-01-09 | 3.740 | 3.770 | 3.740 | 3.770 | 3.770 | 5,600 |
| 2024-01-08 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 15,950 |
| 2024-01-05 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 49,421 |
| 2024-01-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-03 | 3.800 | 3.840 | 3.760 | 3.840 | 3.840 | 4,320 |
| 2024-01-02 | 3.720 | 3.790 | 3.710 | 3.790 | 3.790 | 106,973 |
| 2023-12-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2023-12-28 | 3.800 | 3.860 | 3.760 | 3.760 | 3.760 | 60,533 |
| 2023-12-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-12-22 | 3.740 | 3.867 | 3.740 | 3.790 | 3.790 | 24,835 |
| 2023-12-21 | 3.840 | 3.863 | 3.770 | 3.770 | 3.770 | 90,778 |
| 2023-12-20 | 3.760 | 3.820 | 3.740 | 3.810 | 3.810 | 71,222 |
| 2023-12-19 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 20,243 |
| 2023-12-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-12-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-12-14 | 3.720 | 3.720 | 3.630 | 3.630 | 3.630 | 4,595 |
| 2023-12-13 | 3.613 | 3.640 | 3.613 | 3.640 | 3.640 | 9,500 |
| 2023-12-12 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 22,877 |
| 2023-12-11 | 3.640 | 3.660 | 3.540 | 3.590 | 3.590 | 14,122 |
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.