BH Macro Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	3.980	3.980	3.950	3.950	3.950	15,177
2023-06-21	4.000	4.000	3.990	3.990	3.990	81,000
2023-06-20	4.000	4.040	3.980	4.040	4.040	9,897
2023-06-19	4.040	4.070	4.001	4.070	4.070	11,150
2023-06-16	4.039	4.040	4.020	4.040	4.040	39,250
2023-06-15	4.080	4.080	3.960	4.000	4.000	34,923
2023-06-14	4.020	4.140	4.020	4.040	4.040	78,203
2023-06-13	4.060	4.070	4.040	4.070	4.070	14,864
2023-06-12	4.140	4.160	4.130	4.130	4.130	5,950
2023-06-09	4.100	4.140	3.980	4.110	4.110	34,006
2023-06-08	4.241	4.241	4.140	4.140	4.140	4,403
2023-06-07	4.200	4.200	4.190	4.190	4.190	6,800
2023-06-06	4.160	4.260	4.140	4.200	4.200	81,826
2023-06-05	4.240	4.300	4.185	4.240	4.240	10,786
2023-06-02	4.240	4.304	4.220	4.270	4.270	14,592
2023-06-01	4.352	4.352	4.280	4.280	4.280	3,800
2023-05-31	4.254	4.270	4.231	4.250	4.250	1,570
2023-05-30	4.300	4.367	4.270	4.270	4.270	6,546
2023-05-26	4.340	4.370	4.327	4.370	4.370	9,589
2023-05-25	4.300	4.310	4.281	4.310	4.310	8,016
2023-05-24	4.380	4.380	4.270	4.270	4.270	4,988
2023-05-23	4.400	4.480	4.360	4.360	4.360	16,286
2023-05-22	4.200	4.290	4.200	4.290	4.290	40,500
2023-05-19	4.260	4.323	4.220	4.250	4.250	19,158
2023-05-18	4.280	4.300	4.260	4.300	4.300	5,239
2023-05-17	4.320	4.330	4.260	4.330	4.330	4,566
2023-05-16	4.240	4.261	4.220	4.240	4.240	34,902
2023-05-15	4.280	4.320	4.260	4.290	4.290	21,417
2023-05-12	4.340	4.340	4.310	4.310	4.310	1,758
2023-05-11	4.280	4.340	4.280	4.290	4.290	3,459
2023-05-10	4.220	4.300	4.220	4.260	4.260	24,050
2023-05-09	4.280	4.300	4.220	4.260	4.260	38,563
2023-05-05	4.388	4.388	4.350	4.350	4.350	1,480
2023-05-04	4.306	4.340	4.306	4.340	4.340	2,450
2023-05-03	4.300	4.380	4.296	4.350	4.350	51,944
2023-05-02	4.300	4.326	4.260	4.310	4.310	218,216
2023-04-28	4.321	4.340	4.321	4.340	4.340	2,000
2023-04-27	4.380	4.380	4.268	4.350	4.350	4,377
2023-04-26	4.300	4.310	4.300	4.310	4.310	15,000
2023-04-25	4.201	4.320	4.200	4.320	4.320	6,597
2023-04-24	4.300	4.300	4.250	4.250	4.250	15,000
2023-04-21	4.300	4.326	4.210	4.210	4.210	7,980
2023-04-20	4.240	4.285	4.220	4.270	4.270	21,269
2023-04-19	4.100	4.240	4.100	4.210	4.210	98,038
2023-04-18	4.160	4.194	4.110	4.150	4.150	30,647
2023-04-17	4.360	4.380	4.200	4.220	4.220	48,525
2023-04-14	4.440	4.460	4.200	4.280	4.280	42,609
2023-04-13	4.380	4.427	4.380	4.400	4.400	57,070
2023-04-12	4.380	4.394	4.370	4.390	4.390	21,177
2023-04-11	4.400	4.431	4.380	4.410	4.410	8,879
2023-04-06	4.420	4.420	4.330	4.370	4.370	5,073
2023-04-05	4.400	4.406	4.333	4.370	4.370	28,300
2023-04-04	4.400	4.409	4.340	4.380	4.380	30,510
2023-04-03	4.300	4.390	4.300	4.390	4.390	5,217
2023-03-31	4.500	4.500	4.240	4.310	4.310	259,776
2023-03-30	4.276	4.440	4.276	4.440	4.440	6,525
2023-03-29	4.380	4.577	4.260	4.330	4.330	27,226
2023-03-28	4.360	4.360	4.272	4.330	4.330	18,221
2023-03-27	4.410	4.410	4.410	4.410	4.410	0
2023-03-24	4.555	4.555	4.321	4.360	4.360	4,897

← NewerPage 15 of 22 · 1,263 trading daysOlder →

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.