BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-12-07 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 2,388 |
| 2023-12-06 | 3.612 | 3.680 | 3.612 | 3.660 | 3.660 | 12,445 |
| 2023-12-05 | 3.628 | 3.730 | 3.628 | 3.730 | 3.730 | 2,790 |
| 2023-12-04 | 3.680 | 3.753 | 3.620 | 3.690 | 3.690 | 23,017 |
| 2023-12-01 | 3.700 | 3.730 | 3.681 | 3.730 | 3.730 | 12,000 |
| 2023-11-30 | 3.860 | 3.860 | 3.683 | 3.700 | 3.700 | 18,420 |
| 2023-11-29 | 3.800 | 3.800 | 3.728 | 3.750 | 3.750 | 45,420 |
| 2023-11-28 | 3.800 | 3.860 | 3.800 | 3.830 | 3.830 | 113,227 |
| 2023-11-27 | 3.760 | 3.768 | 3.700 | 3.750 | 3.750 | 3,850 |
| 2023-11-24 | 3.748 | 3.810 | 3.748 | 3.810 | 3.810 | 2,358 |
| 2023-11-23 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 8,000 |
| 2023-11-22 | 3.760 | 3.830 | 3.760 | 3.830 | 3.830 | 1,000 |
| 2023-11-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-11-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-11-17 | 3.840 | 3.880 | 3.770 | 3.840 | 3.840 | 32,550 |
| 2023-11-16 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 7,500 |
| 2023-11-15 | 3.800 | 3.920 | 3.740 | 3.920 | 3.920 | 12,736 |
| 2023-11-14 | 3.760 | 3.900 | 3.744 | 3.810 | 3.810 | 30,079 |
| 2023-11-13 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 13,669 |
| 2023-11-10 | 3.840 | 3.940 | 3.820 | 3.880 | 3.880 | 8,251 |
| 2023-11-09 | 3.807 | 3.880 | 3.801 | 3.880 | 3.880 | 6,600 |
| 2023-11-08 | 3.980 | 3.980 | 3.867 | 3.880 | 3.880 | 4,683 |
| 2023-11-07 | 3.876 | 3.890 | 3.876 | 3.890 | 3.890 | 1,587 |
| 2023-11-06 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 8,770 |
| 2023-11-03 | 3.860 | 3.880 | 3.809 | 3.880 | 3.880 | 38,327 |
| 2023-11-02 | 3.880 | 3.880 | 3.750 | 3.850 | 3.850 | 13,914 |
| 2023-11-01 | 3.729 | 3.810 | 3.729 | 3.810 | 3.810 | 2,760 |
| 2023-10-31 | 3.720 | 3.860 | 3.720 | 3.740 | 3.740 | 30,744 |
| 2023-10-30 | 3.840 | 3.899 | 3.680 | 3.720 | 3.720 | 92,444 |
| 2023-10-27 | 3.899 | 3.899 | 3.890 | 3.890 | 3.890 | 11 |
| 2023-10-26 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 1,780 |
| 2023-10-25 | 3.840 | 3.900 | 3.820 | 3.900 | 3.900 | 4,404 |
| 2023-10-24 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 3,801 |
| 2023-10-23 | 3.894 | 3.900 | 3.762 | 3.880 | 3.880 | 11,550 |
| 2023-10-20 | 3.760 | 3.860 | 3.740 | 3.830 | 3.830 | 126,288 |
| 2023-10-19 | 3.780 | 3.800 | 3.740 | 3.740 | 3.740 | 38,517 |
| 2023-10-18 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 28,853 |
| 2023-10-17 | 3.760 | 3.780 | 3.750 | 3.750 | 3.750 | 8,000 |
| 2023-10-16 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 21,247 |
| 2023-10-13 | 3.742 | 3.872 | 3.742 | 3.760 | 3.760 | 1,389 |
| 2023-10-12 | 3.780 | 3.908 | 3.760 | 3.860 | 3.860 | 7,316 |
| 2023-10-11 | 3.820 | 3.960 | 3.700 | 3.780 | 3.780 | 21,847 |
| 2023-10-10 | 3.880 | 4.029 | 3.880 | 3.880 | 3.880 | 1,991 |
| 2023-10-09 | 3.960 | 3.980 | 3.920 | 3.980 | 3.980 | 11,222 |
| 2023-10-06 | 3.940 | 3.940 | 3.800 | 3.850 | 3.850 | 31,401 |
| 2023-10-05 | 3.800 | 3.860 | 3.642 | 3.860 | 3.860 | 12,938 |
| 2023-10-04 | 3.840 | 3.840 | 3.700 | 3.720 | 3.720 | 21,680 |
| 2023-10-03 | 3.660 | 3.840 | 3.641 | 3.750 | 3.750 | 25,036 |
| 2023-10-02 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 15,617 |
| 2023-09-29 | 3.660 | 3.720 | 3.641 | 3.690 | 3.690 | 18,064 |
| 2023-09-28 | 3.660 | 3.677 | 3.640 | 3.660 | 3.660 | 24,634 |
| 2023-09-27 | 3.640 | 3.655 | 3.620 | 3.650 | 3.650 | 10,110 |
| 2023-09-26 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 20,090 |
| 2023-09-25 | 3.660 | 3.716 | 3.660 | 3.700 | 3.700 | 92,442 |
| 2023-09-22 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 65,840 |
| 2023-09-21 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 25,658 |
| 2023-09-20 | 3.680 | 3.705 | 3.660 | 3.690 | 3.690 | 13,312 |
| 2023-09-19 | 3.840 | 3.840 | 3.728 | 3.730 | 3.730 | 6,471 |
| 2023-09-18 | 3.720 | 3.900 | 3.700 | 3.790 | 3.790 | 60,827 |
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.