BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.260	4.290	4.240	4.280	4.280	60,203
2026-07-21	4.300	4.300	4.260	4.300	4.300	7,686
2026-07-20	4.300	4.330	4.300	4.330	4.330	7,636
2026-07-17	4.340	4.370	4.300	4.310	4.310	16,932
2026-07-16	4.340	4.360	4.340	4.350	4.350	435
2026-07-15	4.340	4.350	4.340	4.350	4.350	11,558
2026-07-14	4.360	4.412	4.350	4.350	4.350	60,617
2026-07-13	4.389	4.389	4.350	4.350	4.350	4,715
2026-07-10	4.376	4.376	4.350	4.350	4.350	53,262
2026-07-09	4.340	4.350	4.340	4.350	4.350	3,926
2026-07-08	4.340	4.360	4.340	4.340	4.340	9,797
2026-07-07	4.340	4.350	4.340	4.350	4.350	10,161
2026-07-06	4.340	4.340	4.340	4.340	4.340	0
2026-07-03	4.360	4.396	4.340	4.350	4.350	67,081
2026-07-02	4.360	4.396	4.360	4.380	4.380	28,814
2026-07-01	4.340	4.360	4.340	4.360	4.360	13,370
2026-06-30	4.380	4.380	4.360	4.370	4.370	9,411
2026-06-29	4.340	4.340	4.320	4.320	4.320	28,000
2026-06-26	4.360	4.360	4.340	4.360	4.360	4,500
2026-06-25	4.360	4.370	4.350	4.370	4.370	31,110
2026-06-24	4.340	4.340	4.340	4.340	4.340	0
2026-06-23	4.360	4.360	4.309	4.360	4.360	12,797
2026-06-22	4.320	4.360	4.320	4.360	4.360	6,143
2026-06-19	4.327	4.370	4.327	4.370	4.370	4,600
2026-06-18	4.340	4.360	4.340	4.360	4.360	12,120
2026-06-17	4.360	4.360	4.320	4.330	4.330	26,590
2026-06-16	4.380	4.380	4.360	4.360	4.360	9,888
2026-06-15	4.380	4.400	4.380	4.400	4.400	14,187
2026-06-12	4.380	4.390	4.380	4.390	4.390	1,500
2026-06-11	4.380	4.450	4.260	4.390	4.390	21,643
2026-06-10	4.380	4.420	4.380	4.420	4.420	9,589
2026-06-09	4.420	4.421	4.400	4.420	4.420	15,350
2026-06-08	4.420	4.420	4.400	4.410	4.410	5,206
2026-06-05	4.420	4.480	4.400	4.440	4.440	51,526
2026-06-04	4.420	4.420	4.416	4.420	4.420	11,375
2026-06-03	4.380	4.395	4.380	4.390	4.390	11,745
2026-06-02	4.380	4.380	4.380	4.380	4.380	0
2026-06-01	4.420	4.420	4.420	4.420	4.420	13
2026-05-29	4.360	4.400	4.360	4.400	4.400	2,000
2026-05-28	4.360	4.360	4.340	4.350	4.350	6,944
2026-05-27	4.360	4.360	4.340	4.360	4.360	6,104
2026-05-26	4.360	4.370	4.360	4.370	4.370	12,584
2026-05-22	4.380	4.420	4.380	4.420	4.420	266
2026-05-21	4.380	4.420	4.380	4.420	4.420	5,269
2026-05-20	4.420	4.440	4.380	4.440	4.440	1,271
2026-05-19	4.440	4.440	4.420	4.420	4.420	4,897
2026-05-18	4.440	4.440	4.420	4.420	4.420	33,107
2026-05-15	4.440	4.460	4.440	4.460	4.460	36,220
2026-05-14	4.440	4.440	4.420	4.430	4.430	22,500
2026-05-13	4.440	4.470	4.440	4.470	4.470	14,940
2026-05-12	4.340	4.520	4.340	4.520	4.520	152,961
2026-05-11	4.310	4.310	4.310	4.310	4.310	0
2026-05-08	4.320	4.330	4.300	4.330	4.330	37,842
2026-05-07	4.320	4.320	4.301	4.310	4.310	129,680
2026-05-06	4.320	4.350	4.320	4.350	4.350	31,736
2026-05-05	4.320	4.350	4.320	4.350	4.350	21,088
2026-05-01	4.321	4.340	4.321	4.340	4.340	552
2026-04-30	4.330	4.330	4.330	4.330	4.330	0
2026-04-29	4.360	4.360	4.330	4.330	4.330	1,950
2026-04-28	4.360	4.380	4.340	4.340	4.340	24,667

← NewerPage 2 of 3 · 125 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.