BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	45.000	46.000	44.600	45.400	4.540	865
2022-12-23	45.890	45.890	45.200	45.200	4.520	150
2022-12-22	46.283	46.300	46.200	46.200	4.620	1,790
2022-12-21	47.000	47.400	45.800	46.800	4.680	1,923
2022-12-20	46.200	47.200	45.400	47.200	4.720	1,112
2022-12-19	45.200	45.992	45.200	45.800	4.580	5,015
2022-12-16	46.000	46.300	46.000	46.300	4.630	6,612
2022-12-15	46.200	46.700	46.200	46.700	4.670	293
2022-12-14	46.200	46.700	46.200	46.700	4.670	13
2022-12-13	45.400	47.190	45.400	46.800	4.680	958
2022-12-12	46.800	46.800	45.600	46.200	4.620	207
2022-12-09	46.000	46.840	45.400	46.200	4.620	3,853
2022-12-08	47.400	47.600	46.050	46.500	4.650	5,381
2022-12-07	48.000	48.200	47.500	47.500	4.750	500
2022-12-06	47.700	47.700	47.700	47.700	4.770	0
2022-12-05	48.200	48.200	47.200	47.700	4.770	3,976
2022-12-02	48.400	48.400	47.261	48.200	4.820	953
2022-12-01	48.200	48.400	47.900	47.900	4.790	240
2022-11-30	47.357	47.700	47.357	47.700	4.770	205
2022-11-29	48.000	48.000	47.333	47.700	4.770	265
2022-11-28	47.000	47.800	47.000	47.800	4.780	150
2022-11-25	46.800	47.700	46.800	47.700	4.770	130
2022-11-24	47.469	47.600	47.403	47.600	4.760	296
2022-11-23	47.200	47.900	47.200	47.900	4.790	273
2022-11-22	47.400	48.998	47.000	47.600	4.760	1,537
2022-11-21	47.400	48.200	47.200	48.200	4.820	169
2022-11-18	47.812	48.400	47.812	48.400	4.840	488
2022-11-17	49.200	49.200	46.800	48.700	4.870	1,950
2022-11-16	47.800	47.800	46.619	47.400	4.740	1,923
2022-11-15	48.400	48.400	46.200	46.800	4.680	752
2022-11-14	47.800	48.800	47.010	47.700	4.770	4,675
2022-11-11	47.600	47.700	47.600	47.700	4.770	7,365
2022-11-10	48.600	48.600	48.000	48.300	4.830	2,017
2022-11-09	46.800	47.400	46.800	47.400	4.740	116
2022-11-08	49.000	49.376	48.400	48.400	4.840	321
2022-11-07	49.400	49.400	48.400	48.400	4.840	863
2022-11-04	48.005	48.400	47.804	48.400	4.840	2,233
2022-11-03	48.000	49.000	47.000	48.600	4.860	1,012
2022-11-02	48.200	48.200	46.200	47.400	4.740	6,637
2022-11-01	48.400	48.401	48.200	48.400	4.840	664
2022-10-31	49.600	50.717	48.000	49.100	4.910	7,526
2022-10-28	50.000	50.000	48.600	49.200	4.920	2,593
2022-10-27	50.000	50.000	49.200	49.200	4.920	280
2022-10-26	48.600	50.050	48.600	50.050	5.005	2,041
2022-10-25	48.600	50.514	48.600	50.000	5.000	1,554
2022-10-24	50.913	50.913	49.950	49.950	4.995	76
2022-10-21	50.500	50.500	48.400	49.250	4.925	1,319
2022-10-20	48.200	50.840	48.200	49.700	4.970	1,378
2022-10-19	51.500	51.500	48.610	49.350	4.935	2,190
2022-10-18	48.800	49.500	48.000	49.000	4.900	10,988
2022-10-17	49.400	51.080	49.400	49.650	4.965	990
2022-10-14	49.800	49.800	48.000	49.600	4.960	500
2022-10-13	49.440	49.440	48.000	49.250	4.925	613
2022-10-12	48.000	48.000	47.400	47.900	4.790	2,891
2022-10-11	48.800	48.800	47.600	48.000	4.800	3,874
2022-10-10	51.500	51.500	49.070	49.850	4.985	2,521
2022-10-07	49.400	50.500	49.400	49.700	4.970	1,025
2022-10-06	47.400	48.500	47.400	48.500	4.850	25,257
2022-10-05	47.000	47.200	46.800	46.800	4.680	662
2022-10-04	47.200	47.800	47.000	47.500	4.750	3,258

← NewerPage 17 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.