BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 3.880 | 3.880 | 3.780 | 3.800 | 3.800 | 6,760 |
| 2023-09-14 | 3.820 | 3.820 | 3.702 | 3.780 | 3.780 | 16,165 |
| 2023-09-13 | 3.700 | 3.784 | 3.700 | 3.740 | 3.740 | 4,845 |
| 2023-09-12 | 3.680 | 3.750 | 3.680 | 3.720 | 3.720 | 22,058 |
| 2023-09-11 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 10,500 |
| 2023-09-08 | 3.665 | 3.800 | 3.665 | 3.750 | 3.750 | 8,795 |
| 2023-09-07 | 3.680 | 3.700 | 3.622 | 3.680 | 3.680 | 19,524 |
| 2023-09-06 | 3.777 | 3.777 | 3.643 | 3.710 | 3.710 | 25,031 |
| 2023-09-05 | 3.662 | 3.662 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2023-09-04 | 3.610 | 3.690 | 3.610 | 3.690 | 3.690 | 5,000 |
| 2023-09-01 | 3.699 | 3.699 | 3.606 | 3.660 | 3.660 | 7,079 |
| 2023-08-31 | 3.700 | 3.700 | 3.640 | 3.700 | 3.700 | 13,650 |
| 2023-08-30 | 3.660 | 3.708 | 3.620 | 3.690 | 3.690 | 34,027 |
| 2023-08-29 | 3.620 | 3.740 | 3.620 | 3.740 | 3.740 | 20,000 |
| 2023-08-25 | 3.640 | 3.693 | 3.609 | 3.660 | 3.660 | 26,695 |
| 2023-08-24 | 3.600 | 3.700 | 3.600 | 3.630 | 3.630 | 37,982 |
| 2023-08-23 | 3.600 | 3.662 | 3.560 | 3.640 | 3.640 | 55,012 |
| 2023-08-22 | 3.700 | 3.700 | 3.618 | 3.680 | 3.680 | 18,821 |
| 2023-08-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-08-18 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 27,000 |
| 2023-08-17 | 3.760 | 3.760 | 3.653 | 3.700 | 3.700 | 9,998 |
| 2023-08-16 | 3.720 | 3.720 | 3.647 | 3.670 | 3.670 | 48,222 |
| 2023-08-15 | 3.660 | 3.700 | 3.500 | 3.650 | 3.650 | 46,950 |
| 2023-08-14 | 3.500 | 3.510 | 3.480 | 3.510 | 3.510 | 14,147 |
| 2023-08-11 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 9,020 |
| 2023-08-10 | 3.620 | 3.620 | 3.560 | 3.610 | 3.610 | 29,377 |
| 2023-08-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-08-08 | 3.740 | 3.740 | 3.610 | 3.630 | 3.630 | 13,600 |
| 2023-08-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-08-04 | 3.724 | 3.724 | 3.690 | 3.690 | 3.690 | 10,900 |
| 2023-08-03 | 3.680 | 3.745 | 3.500 | 3.700 | 3.700 | 59,997 |
| 2023-08-02 | 3.700 | 3.780 | 3.540 | 3.610 | 3.610 | 27,107 |
| 2023-08-01 | 3.835 | 3.835 | 3.800 | 3.800 | 3.800 | 350 |
| 2023-07-31 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 1,053 |
| 2023-07-28 | 3.700 | 3.826 | 3.700 | 3.790 | 3.790 | 7,023 |
| 2023-07-27 | 3.800 | 3.820 | 3.680 | 3.790 | 3.790 | 49,906 |
| 2023-07-26 | 3.900 | 3.900 | 3.680 | 3.790 | 3.790 | 35,697 |
| 2023-07-25 | 3.840 | 3.973 | 3.740 | 3.820 | 3.820 | 17,097 |
| 2023-07-24 | 3.980 | 4.000 | 3.900 | 3.910 | 3.910 | 19,955 |
| 2023-07-21 | 4.020 | 4.060 | 3.940 | 3.990 | 3.990 | 61,250 |
| 2023-07-20 | 3.920 | 4.027 | 3.880 | 4.000 | 4.000 | 17,999 |
| 2023-07-19 | 3.740 | 3.876 | 3.740 | 3.840 | 3.840 | 47,035 |
| 2023-07-18 | 3.800 | 3.895 | 3.700 | 3.700 | 3.700 | 43,646 |
| 2023-07-17 | 3.880 | 3.880 | 3.840 | 3.870 | 3.870 | 84,418 |
| 2023-07-14 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 12,306 |
| 2023-07-13 | 4.000 | 4.020 | 3.840 | 3.910 | 3.910 | 23,273 |
| 2023-07-12 | 3.880 | 3.944 | 3.840 | 3.920 | 3.920 | 7,538 |
| 2023-07-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-07-10 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 4,530 |
| 2023-07-07 | 3.980 | 4.010 | 3.900 | 3.900 | 3.900 | 41,033 |
| 2023-07-06 | 3.920 | 4.020 | 3.860 | 3.960 | 3.960 | 8,709 |
| 2023-07-05 | 3.920 | 4.025 | 3.900 | 3.970 | 3.970 | 13,304 |
| 2023-07-04 | 3.920 | 3.996 | 3.900 | 3.980 | 3.980 | 26,550 |
| 2023-07-03 | 4.060 | 4.060 | 3.900 | 3.940 | 3.940 | 14,282 |
| 2023-06-30 | 3.920 | 3.990 | 3.920 | 3.990 | 3.990 | 4,408 |
| 2023-06-29 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 11,822 |
| 2023-06-28 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 7,200 |
| 2023-06-27 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-06-26 | 3.963 | 4.000 | 3.963 | 4.000 | 4.000 | 1,492 |
| 2023-06-23 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
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.