BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	47.400	49.000	47.000	47.700	4.770	11,933
2022-09-30	48.000	48.300	47.810	48.300	4.830	377
2022-09-29	48.000	48.640	46.800	48.000	4.800	3,388
2022-09-28	52.000	52.000	48.400	48.700	4.870	39,287
2022-09-27	51.500	52.990	51.500	51.500	5.150	4,039
2022-09-26	53.500	54.500	48.200	52.000	5.200	19,666
2022-09-23	50.000	53.500	50.000	53.500	5.350	18,279
2022-09-22	49.600	50.880	49.600	50.750	5.075	192
2022-09-21	49.000	49.800	48.600	49.600	4.960	6,954
2022-09-20	49.000	49.600	48.400	49.200	4.920	8,843
2022-09-16	48.200	48.984	48.200	48.500	4.850	4,044
2022-09-15	47.800	48.800	47.800	48.300	4.830	1,680
2022-09-14	48.000	48.400	47.600	48.300	4.830	3,050
2022-09-13	48.200	48.400	47.800	48.300	4.830	2,811
2022-09-12	49.000	50.324	48.400	48.700	4.870	2,924
2022-09-09	51.000	51.500	50.250	50.250	5.025	3,453
2022-09-08	50.000	51.000	50.000	50.750	5.075	3,271
2022-09-07	49.800	51.000	49.065	49.600	4.960	1,588
2022-09-06	48.906	49.200	48.879	49.200	4.920	545
2022-09-05	49.800	49.800	48.600	49.300	4.930	2,408
2022-09-02	47.300	48.100	47.300	48.100	4.810	1,805
2022-09-01	48.000	48.000	47.400	47.600	4.760	4,296
2022-08-31	48.800	48.800	47.700	48.200	4.820	6,556
2022-08-30	48.400	48.400	47.600	47.600	4.760	730
2022-08-26	46.200	48.100	46.200	48.100	4.810	3,256
2022-08-25	47.200	47.500	47.200	47.500	4.750	80
2022-08-24	47.000	48.000	46.894	47.200	4.720	326
2022-08-23	47.576	47.576	46.800	46.800	4.680	14,187
2022-08-22	46.800	47.400	46.800	47.100	4.710	986
2022-08-19	46.800	47.100	46.694	47.100	4.710	555
2022-08-18	47.800	47.800	47.100	47.100	4.710	1,511
2022-08-17	45.600	47.480	45.400	47.000	4.700	582
2022-08-16	47.400	47.400	47.200	47.200	4.720	6,330
2022-08-15	46.400	46.900	46.400	46.900	4.690	596
2022-08-12	45.600	46.400	45.400	46.400	4.640	1,487
2022-08-11	43.200	46.100	43.200	46.100	4.610	57,060
2022-08-10	44.000	44.608	44.000	44.600	4.460	1,224
2022-08-09	45.000	45.600	44.650	45.000	4.500	7,241
2022-08-08	44.400	46.200	44.400	45.200	4.520	1,355
2022-08-05	45.600	45.600	44.700	45.000	4.500	3,639
2022-08-04	46.000	46.199	44.700	44.700	4.470	1,736
2022-08-03	46.800	46.800	46.300	46.300	4.630	800
2022-08-02	47.200	47.760	46.600	46.600	4.660	450
2022-08-01	48.800	48.800	46.550	47.100	4.710	1,504
2022-07-29	48.600	48.943	46.800	47.500	4.750	33,134
2022-07-28	48.400	48.933	46.600	48.900	4.890	17,420
2022-07-27	48.000	48.600	48.000	48.600	4.860	296
2022-07-26	48.200	48.533	48.000	48.200	4.820	5,266
2022-07-25	48.200	48.888	48.000	48.300	4.830	8,179
2022-07-22	48.890	49.000	48.200	49.000	4.900	6,347
2022-07-21	48.000	48.994	48.000	48.600	4.860	1,146
2022-07-20	48.000	48.200	48.000	48.100	4.810	8,759
2022-07-19	48.180	48.180	47.400	47.400	4.740	567
2022-07-18	48.000	48.400	46.800	46.800	4.680	142
2022-07-15	48.000	48.000	46.530	47.300	4.730	824
2022-07-14	48.000	48.350	45.000	47.200	4.720	3,347
2022-07-13	48.400	48.400	44.310	46.000	4.600	6,176
2022-07-12	48.000	48.000	46.300	46.300	4.630	200
2022-07-11	48.000	48.000	45.340	46.700	4.670	450
2022-07-08	44.000	47.000	44.000	47.000	4.700	42,343

← NewerPage 18 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.