BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	38.800	38.800	38.200	38.200	3.820	1,040
2022-01-12	39.400	39.400	37.900	37.900	3.790	4,293
2022-01-11	39.200	39.539	39.000	39.400	3.940	2,400
2022-01-10	39.400	39.400	39.000	39.400	3.940	875
2022-01-07	38.600	39.637	38.200	39.100	3.910	1,677
2022-01-06	38.704	39.200	38.704	39.200	3.920	619
2022-01-05	39.600	40.200	39.000	39.300	3.930	1,114
2022-01-04	40.400	40.400	40.400	40.400	4.040	0
2021-12-31	39.600	40.198	39.600	40.100	4.010	506
2021-12-30	40.400	41.600	40.200	40.400	4.040	2,050
2021-12-29	37.200	39.500	37.200	39.500	3.950	10,311
2021-12-24	39.600	39.600	38.600	38.600	3.860	70
2021-12-23	38.000	39.600	38.000	38.400	3.840	780
2021-12-22	38.000	38.413	36.600	38.400	3.840	14,340
2021-12-21	38.400	39.200	38.200	38.900	3.890	1,457
2021-12-20	37.175	38.800	37.175	37.900	3.790	1,600
2021-12-17	37.900	37.900	37.900	37.900	3.790	0
2021-12-16	38.100	38.100	38.100	38.100	3.810	0
2021-12-15	38.800	38.800	36.800	37.900	3.790	968
2021-12-14	38.400	38.400	37.129	37.900	3.790	1,108
2021-12-13	39.000	39.000	37.060	37.700	3.770	4,000
2021-12-10	37.600	38.161	37.600	37.900	3.790	12,059
2021-12-09	37.900	37.900	37.900	37.900	3.790	0
2021-12-08	39.200	39.200	37.600	37.600	3.760	10,899
2021-12-07	40.000	40.000	40.000	40.000	4.000	0
2021-12-06	40.000	40.000	40.000	40.000	4.000	0
2021-12-03	40.000	40.000	40.000	40.000	4.000	750
2021-12-02	40.900	40.900	40.100	40.100	4.010	2,090
2021-12-01	39.824	40.200	39.824	40.200	4.020	1,000
2021-11-30	40.600	40.600	40.600	40.600	4.060	0
2021-11-29	40.000	40.200	39.200	40.200	4.020	1,431
2021-11-26	41.800	42.200	39.400	39.800	3.980	739
2021-11-25	41.800	43.600	41.200	42.100	4.210	9,828
2021-11-24	40.000	42.110	40.000	41.100	4.110	17,812
2021-11-23	40.600	40.900	40.249	40.900	4.090	1,854
2021-11-22	39.800	40.400	39.800	40.400	4.040	860
2021-11-19	40.600	41.600	40.560	41.200	4.120	1,700
2021-11-18	39.400	40.000	39.364	39.700	3.970	1,200
2021-11-17	36.746	39.100	36.746	38.400	3.840	3,135
2021-11-16	39.300	39.300	37.500	38.500	3.850	2,836
2021-11-15	39.200	39.200	38.300	38.300	3.830	4,020
2021-11-12	39.200	39.200	37.800	37.800	3.780	593
2021-11-11	39.200	39.400	37.800	37.800	3.780	1,825
2021-11-10	37.200	37.700	37.200	37.700	3.770	500
2021-11-09	39.400	39.400	37.800	37.800	3.780	349
2021-11-08	38.200	38.800	37.900	37.900	3.790	1,726
2021-11-05	37.700	37.700	37.700	37.700	3.770	0
2021-11-04	38.870	38.870	37.307	37.700	3.770	4,223
2021-11-03	36.000	38.787	36.000	38.000	3.800	4,416
2021-11-02	36.371	37.800	36.371	37.800	3.780	195
2021-11-01	37.900	37.900	37.900	37.900	3.790	0
2021-10-29	37.700	37.700	37.700	37.700	3.770	0
2021-10-28	37.700	37.700	37.700	37.700	3.770	0
2021-10-27	37.500	37.500	37.500	37.500	3.750	0
2021-10-26	36.156	37.800	36.156	37.500	3.750	3,050
2021-10-25	38.965	38.967	37.500	37.500	3.750	2,035
2021-10-22	37.600	37.600	37.600	37.600	3.760	0
2021-10-21	36.900	36.900	36.900	36.900	3.690	0
2021-10-20	37.300	37.300	37.300	37.300	3.730	0
2021-10-19	38.000	38.000	37.100	37.100	3.710	613

← NewerPage 21 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.