BH Macro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.400	4.400	4.370	4.370	4.370	1,001
2026-04-24	4.360	4.380	4.264	4.380	4.380	15,837
2026-04-23	4.360	4.360	4.360	4.360	4.360	1,000
2026-04-22	4.370	4.370	4.370	4.370	4.370	0
2026-04-21	4.280	4.380	4.280	4.360	4.360	8,000
2026-04-20	4.220	4.240	4.220	4.240	4.240	306
2026-04-17	4.260	4.260	4.260	4.260	4.260	0
2026-04-16	4.260	4.260	4.260	4.260	4.260	0
2026-04-15	4.267	4.290	4.267	4.290	4.290	3,000
2026-04-14	4.259	4.280	4.207	4.280	4.280	3,698
2026-04-13	4.240	4.240	4.200	4.230	4.230	40,509
2026-04-10	4.230	4.230	4.230	4.230	4.230	0
2026-04-09	4.280	4.280	4.207	4.230	4.230	1,276
2026-04-08	4.220	4.260	4.201	4.260	4.260	4,995
2026-04-07	4.220	4.240	4.200	4.210	4.210	73,374
2026-04-02	4.627	4.627	4.250	4.250	4.250	255
2026-04-01	4.270	4.320	4.270	4.320	4.320	4,000
2026-03-31	4.300	4.340	4.280	4.310	4.310	15,357
2026-03-30	4.260	4.300	4.220	4.280	4.280	99,537
2026-03-27	4.260	4.260	4.200	4.210	4.210	29,473
2026-03-26	4.220	4.260	4.220	4.240	4.240	82,337
2026-03-25	4.260	4.270	4.220	4.270	4.270	14,509
2026-03-24	4.380	4.380	4.340	4.370	4.370	102,671
2026-03-23	4.360	4.360	4.350	4.350	4.350	1,000
2026-03-20	4.420	4.420	4.380	4.400	4.400	120,326
2026-03-19	4.460	4.480	4.430	4.430	4.430	102,246
2026-03-18	4.520	4.540	4.510	4.510	4.510	15,289
2026-03-17	4.580	4.580	4.490	4.490	4.490	5,012
2026-03-16	4.540	4.640	4.540	4.560	4.560	8,975
2026-03-13	4.460	4.500	4.460	4.500	4.500	1,600
2026-03-12	4.500	4.536	4.436	4.480	4.480	9,653
2026-03-11	4.520	4.520	4.420	4.460	4.460	16,735
2026-03-10	4.660	4.660	4.537	4.580	4.580	7,941
2026-03-09	4.500	4.680	4.500	4.580	4.580	19,625
2026-03-06	4.600	4.600	4.540	4.570	4.570	25,023
2026-03-05	4.540	4.550	4.520	4.550	4.550	8,835
2026-03-04	4.540	4.550	4.540	4.550	4.550	4,643
2026-03-03	4.500	4.585	4.489	4.520	4.520	25,512
2026-03-02	4.500	4.500	4.460	4.470	4.470	101
2026-02-27	4.480	4.480	4.460	4.470	4.470	6,179
2026-02-26	4.480	4.480	4.470	4.470	4.470	35
2026-02-25	4.500	4.585	4.465	4.490	4.490	34,660
2026-02-24	4.540	4.540	4.500	4.500	4.500	39
2026-02-23	4.480	4.540	4.480	4.480	4.480	37,585
2026-02-20	4.570	4.570	4.550	4.550	4.550	9,896
2026-02-19	4.540	4.540	4.540	4.540	4.540	0
2026-02-18	4.505	4.530	4.505	4.530	4.530	6,280
2026-02-17	4.540	4.560	4.480	4.560	4.560	18,034
2026-02-16	4.400	4.640	4.400	4.570	4.570	288,647
2026-02-13	4.360	4.360	4.360	4.360	4.360	7,734
2026-02-12	4.360	4.380	4.210	4.380	4.380	34,331
2026-02-11	4.360	4.382	4.320	4.340	4.340	38,688
2026-02-10	4.400	4.402	4.363	4.390	4.390	33,557
2026-02-09	4.420	4.420	4.360	4.380	4.380	121,261
2026-02-06	4.460	4.460	4.433	4.460	4.460	20,939
2026-02-05	4.420	4.440	4.420	4.440	4.440	1,269
2026-02-04	4.340	4.400	4.340	4.400	4.400	16,680
2026-02-03	4.340	4.370	4.322	4.370	4.370	6,159
2026-02-02	4.320	4.380	4.320	4.380	4.380	12,766
2026-01-30	4.320	4.354	4.320	4.320	4.320	13,400

← NewerPage 3 of 21 · 1,259 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.