BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	4.432	4.432	4.380	4.380	4.380	5,000
2023-03-22	4.360	4.459	4.141	4.430	4.430	52,016
2023-03-21	4.600	4.660	4.160	4.230	4.230	143,748
2023-03-20	4.540	4.640	4.500	4.590	4.590	47,738
2023-03-17	4.600	4.600	4.540	4.580	4.580	48,645
2023-03-16	4.660	4.710	4.660	4.700	4.700	9,891
2023-03-15	4.770	4.770	4.760	4.760	4.760	4,100
2023-03-14	4.840	4.860	4.783	4.810	4.810	13,840
2023-03-13	4.740	4.810	4.740	4.810	4.810	105,682
2023-03-10	4.740	4.840	4.720	4.780	4.780	16,685
2023-03-09	4.780	4.800	4.640	4.770	4.770	17,264
2023-03-08	4.667	4.730	4.667	4.730	4.730	10,885
2023-03-07	4.759	4.759	4.730	4.730	4.730	2,770
2023-03-06	4.580	4.640	4.580	4.640	4.640	6,760
2023-03-03	4.660	4.660	4.660	4.660	4.660	0
2023-03-02	4.740	4.740	4.600	4.660	4.660	1,852
2023-03-01	4.800	4.800	4.595	4.640	4.640	12,899
2023-02-28	4.760	4.760	4.602	4.700	4.700	28,267
2023-02-27	4.600	4.709	4.540	4.680	4.680	24,031
2023-02-24	4.618	4.670	4.602	4.670	4.670	3,350
2023-02-23	4.800	4.800	4.650	4.650	4.650	15,055
2023-02-22	4.800	4.800	4.701	4.720	4.720	2,610
2023-02-21	4.680	4.740	4.646	4.740	4.740	6,610
2023-02-20	4.600	4.640	4.545	4.620	4.620	12,601
2023-02-17	4.560	4.560	4.560	4.560	4.560	0
2023-02-16	4.560	4.560	4.540	4.550	4.550	11,500
2023-02-15	4.580	4.660	4.560	4.630	4.630	38,830
2023-02-14	4.600	4.700	4.561	4.630	4.630	41,954
2023-02-13	4.541	4.630	4.541	4.630	4.630	8,711
2023-02-10	4.460	4.574	4.460	4.510	4.510	1,900
2023-02-09	4.480	4.480	4.480	4.480	4.480	0
2023-02-08	4.460	4.475	4.460	4.475	4.475	24,960
2023-02-07	4.490	4.490	4.490	4.490	4.490	0
2023-02-06	45.200	46.200	45.000	45.200	4.520	1,513
2023-02-03	46.730	46.730	45.401	46.100	4.610	627
2023-02-02	45.200	46.100	45.200	46.100	4.610	350
2023-02-01	46.600	46.600	45.700	45.700	4.570	156
2023-01-31	46.200	46.200	45.200	45.600	4.560	31
2023-01-30	46.600	46.600	45.218	45.900	4.590	984
2023-01-27	46.400	46.400	45.000	45.900	4.590	1,280
2023-01-26	45.400	45.700	45.000	45.700	4.570	2,961
2023-01-25	46.000	46.000	46.000	46.000	4.600	0
2023-01-24	47.000	47.000	45.700	45.700	4.570	197
2023-01-23	46.200	46.400	45.013	46.400	4.640	1,408
2023-01-20	47.200	47.208	46.600	47.100	4.710	478
2023-01-19	46.800	46.800	46.800	46.800	4.680	0
2023-01-18	46.000	46.700	46.000	46.700	4.670	89
2023-01-17	47.400	47.800	46.000	46.300	4.630	1,023
2023-01-16	48.800	50.000	48.300	48.300	4.830	1,356
2023-01-13	48.000	48.000	48.000	48.000	4.800	0
2023-01-12	48.264	48.400	48.050	48.400	4.840	790
2023-01-11	47.000	48.000	47.000	48.000	4.800	7,077
2023-01-10	47.330	47.600	46.500	46.500	4.650	857
2023-01-09	45.800	46.900	45.800	46.900	4.690	2,425
2023-01-06	46.400	46.800	46.300	46.300	4.630	14,768
2023-01-05	46.500	47.600	46.500	46.700	4.670	5,061
2023-01-04	47.600	47.600	46.600	47.100	4.710	2,215
2023-01-03	45.800	47.990	45.800	47.300	4.730	2,492
2022-12-30	45.000	45.200	45.000	45.200	4.520	55
2022-12-29	44.600	45.198	44.600	45.100	4.510	1,235

← NewerPage 16 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.