BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.320 | 4.360 | 4.320 | 4.340 | 4.340 | 40,356 |
| 2026-01-28 | 4.300 | 4.360 | 4.300 | 4.340 | 4.340 | 82,066 |
| 2026-01-27 | 4.328 | 4.328 | 4.290 | 4.290 | 4.290 | 3,400 |
| 2026-01-26 | 4.220 | 4.400 | 4.180 | 4.310 | 4.310 | 68,035 |
| 2026-01-23 | 4.220 | 4.256 | 4.220 | 4.240 | 4.240 | 30,110 |
| 2026-01-22 | 4.240 | 4.250 | 4.180 | 4.250 | 4.250 | 1,642 |
| 2026-01-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 87,176 |
| 2026-01-20 | 4.220 | 4.260 | 4.210 | 4.260 | 4.260 | 36,253 |
| 2026-01-19 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 2,517 |
| 2026-01-16 | 4.143 | 4.170 | 4.143 | 4.170 | 4.170 | 5,362 |
| 2026-01-15 | 4.200 | 4.213 | 4.160 | 4.190 | 4.190 | 13,995 |
| 2026-01-14 | 4.213 | 4.213 | 4.200 | 4.200 | 4.200 | 3,600 |
| 2026-01-13 | 4.200 | 4.200 | 4.120 | 4.140 | 4.140 | 22,800 |
| 2026-01-12 | 4.240 | 4.240 | 4.122 | 4.170 | 4.170 | 10,036 |
| 2026-01-09 | 4.220 | 4.260 | 4.220 | 4.240 | 4.240 | 17,109 |
| 2026-01-08 | 4.240 | 4.255 | 4.240 | 4.240 | 4.240 | 15,320 |
| 2026-01-07 | 4.240 | 4.240 | 4.220 | 4.230 | 4.230 | 17,670 |
| 2026-01-06 | 4.240 | 4.255 | 4.240 | 4.250 | 4.250 | 9,752 |
| 2026-01-05 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 3,000 |
| 2026-01-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-12-31 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 5,000 |
| 2025-12-30 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 13,678 |
| 2025-12-29 | 4.220 | 4.230 | 4.220 | 4.230 | 4.230 | 10,000 |
| 2025-12-24 | 4.260 | 4.260 | 4.230 | 4.230 | 4.230 | 6,150 |
| 2025-12-23 | 4.220 | 4.253 | 4.160 | 4.200 | 4.200 | 6,501 |
| 2025-12-22 | 4.140 | 4.260 | 4.140 | 4.220 | 4.220 | 13,706 |
| 2025-12-19 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 2,054 |
| 2025-12-18 | 4.220 | 4.220 | 4.200 | 4.210 | 4.210 | 17,210 |
| 2025-12-17 | 4.200 | 4.240 | 4.152 | 4.220 | 4.220 | 30,127 |
| 2025-12-16 | 4.240 | 4.240 | 4.200 | 4.230 | 4.230 | 2,267 |
| 2025-12-15 | 4.220 | 4.220 | 4.200 | 4.210 | 4.210 | 19,891 |
| 2025-12-12 | 4.200 | 4.250 | 4.180 | 4.250 | 4.250 | 4,619 |
| 2025-12-11 | 4.160 | 4.180 | 4.140 | 4.170 | 4.170 | 13,500 |
| 2025-12-10 | 4.140 | 4.194 | 4.140 | 4.170 | 4.170 | 4,350 |
| 2025-12-09 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 13,868 |
| 2025-12-08 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 104 |
| 2025-12-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-04 | 4.140 | 4.170 | 4.140 | 4.170 | 4.170 | 111 |
| 2025-12-03 | 4.120 | 4.180 | 4.120 | 4.150 | 4.150 | 21,113 |
| 2025-12-02 | 4.140 | 4.160 | 4.140 | 4.140 | 4.140 | 127,385 |
| 2025-12-01 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 82,357 |
| 2025-11-28 | 4.140 | 4.160 | 4.140 | 4.150 | 4.150 | 26,760 |
| 2025-11-27 | 4.160 | 4.160 | 4.080 | 4.120 | 4.120 | 1,914 |
| 2025-11-26 | 4.160 | 4.180 | 4.092 | 4.150 | 4.150 | 7,141 |
| 2025-11-25 | 4.080 | 4.160 | 4.080 | 4.130 | 4.130 | 70,173 |
| 2025-11-24 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 1,731 |
| 2025-11-21 | 4.080 | 4.140 | 4.080 | 4.100 | 4.100 | 32,468 |
| 2025-11-20 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 3,091 |
| 2025-11-19 | 4.120 | 4.120 | 4.080 | 4.090 | 4.090 | 3,075 |
| 2025-11-18 | 4.120 | 4.180 | 4.081 | 4.090 | 4.090 | 124,434 |
| 2025-11-17 | 4.180 | 4.180 | 4.120 | 4.150 | 4.150 | 12,068 |
| 2025-11-14 | 4.100 | 4.220 | 4.100 | 4.180 | 4.180 | 135,583 |
| 2025-11-13 | 4.080 | 4.129 | 4.080 | 4.120 | 4.120 | 18,463 |
| 2025-11-12 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 1,000 |
| 2025-11-11 | 4.180 | 4.180 | 4.125 | 4.150 | 4.150 | 1,543 |
| 2025-11-10 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 206 |
| 2025-11-07 | 4.180 | 4.180 | 4.120 | 4.160 | 4.160 | 21,371 |
| 2025-11-06 | 4.160 | 4.180 | 4.140 | 4.170 | 4.170 | 47,196 |
| 2025-11-05 | 4.140 | 4.180 | 4.140 | 4.150 | 4.150 | 11,774 |
| 2025-11-04 | 4.140 | 4.140 | 4.120 | 4.130 | 4.130 | 39,812 |
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.