BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	43.000	44.850	43.000	43.600	4.360	2,990
2022-04-06	46.000	46.000	42.000	42.800	4.280	31,571
2022-04-05	45.000	48.000	44.972	46.000	4.600	5,154
2022-04-04	43.200	44.780	42.400	43.900	4.390	6,230
2022-04-01	42.400	43.200	42.004	42.600	4.260	664
2022-03-31	40.800	42.200	40.800	42.200	4.220	3,644
2022-03-30	41.000	41.600	41.000	41.500	4.150	5,330
2022-03-29	41.200	41.680	41.000	41.500	4.150	4,394
2022-03-28	41.567	41.600	40.800	41.600	4.160	13,748
2022-03-25	40.200	40.300	40.200	40.300	4.030	250
2022-03-24	40.800	41.800	40.400	41.200	4.120	4,199
2022-03-23	39.600	40.910	39.600	40.200	4.020	10,152
2022-03-22	38.400	39.800	38.400	39.600	3.960	7,355
2022-03-21	38.420	39.200	38.420	39.200	3.920	700
2022-03-18	39.000	40.000	39.000	39.100	3.910	1,200
2022-03-17	38.800	38.920	38.000	38.600	3.860	17,371
2022-03-16	38.500	38.500	38.500	38.500	3.850	0
2022-03-15	37.600	38.200	37.500	38.200	3.820	5,606
2022-03-14	37.600	39.400	37.400	38.000	3.800	1,792
2022-03-11	39.400	39.400	38.500	38.500	3.850	110
2022-03-10	37.800	38.500	37.595	38.500	3.850	70
2022-03-09	38.800	38.975	37.422	38.300	3.830	668
2022-03-08	36.800	39.575	36.800	38.300	3.830	2,754
2022-03-07	38.400	39.200	37.200	39.200	3.920	3,460
2022-03-04	37.500	37.500	37.500	37.500	3.750	0
2022-03-03	38.800	38.800	37.200	38.000	3.800	1,760
2022-03-02	37.000	37.500	37.000	37.500	3.750	3,293
2022-03-01	39.200	39.200	37.750	38.300	3.830	46,273
2022-02-28	38.000	38.700	37.995	38.700	3.870	4,096
2022-02-25	38.700	38.700	38.700	38.700	3.870	0
2022-02-24	37.400	38.782	36.600	38.400	3.840	1,356
2022-02-23	38.400	38.400	38.300	38.300	3.830	1,101
2022-02-22	39.600	39.800	39.200	39.200	3.920	5,280
2022-02-21	40.000	40.400	39.800	40.400	4.040	221
2022-02-18	40.000	40.000	39.600	39.600	3.960	719
2022-02-17	39.300	39.300	39.300	39.300	3.930	0
2022-02-16	39.400	39.400	39.400	39.400	3.940	0
2022-02-15	39.000	39.000	38.033	38.600	3.860	2,223
2022-02-14	38.400	38.400	38.400	38.400	3.840	0
2022-02-11	38.800	38.800	38.800	38.800	3.880	0
2022-02-10	39.300	39.300	37.788	38.500	3.850	3,194
2022-02-09	38.600	38.600	38.600	38.600	3.860	0
2022-02-08	38.100	38.100	38.100	38.100	3.810	0
2022-02-07	37.000	38.200	37.000	38.200	3.820	33
2022-02-04	38.100	38.100	38.100	38.100	3.810	0
2022-02-03	38.800	38.800	36.800	37.200	3.720	5,310
2022-02-02	39.400	40.000	39.400	39.700	3.970	466
2022-02-01	39.400	39.400	39.395	39.400	3.940	2
2022-01-31	39.600	40.000	39.600	40.000	4.000	2,094
2022-01-28	41.800	41.800	40.200	40.200	4.020	505
2022-01-27	39.400	40.600	39.400	40.600	4.060	105
2022-01-26	41.000	41.000	40.500	40.500	4.050	500
2022-01-25	41.000	41.000	39.000	39.900	3.990	3,023
2022-01-24	38.000	41.000	37.400	39.800	3.980	8,560
2022-01-21	38.000	38.600	38.000	38.600	3.860	2,049
2022-01-20	39.300	39.300	39.300	39.300	3.930	0
2022-01-19	38.265	39.980	38.265	39.100	3.910	867
2022-01-18	38.800	39.000	38.600	38.600	3.860	1,178
2022-01-17	38.065	38.900	38.065	38.900	3.890	240
2022-01-14	38.100	38.100	38.100	38.100	3.810	0

← NewerPage 20 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.