BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.100 | 4.120 | 4.100 | 4.110 | 4.110 | 12,446 |
| 2025-10-31 | 4.120 | 4.157 | 4.120 | 4.120 | 4.120 | 117,737 |
| 2025-10-30 | 4.140 | 4.160 | 4.065 | 4.140 | 4.140 | 54,348 |
| 2025-10-29 | 4.140 | 4.140 | 4.078 | 4.140 | 4.140 | 21,100 |
| 2025-10-28 | 4.140 | 4.180 | 4.060 | 4.120 | 4.120 | 64,634 |
| 2025-10-27 | 4.140 | 4.160 | 4.120 | 4.160 | 4.160 | 16,729 |
| 2025-10-24 | 4.140 | 4.180 | 4.100 | 4.160 | 4.160 | 16,617 |
| 2025-10-23 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 47,241 |
| 2025-10-22 | 4.040 | 4.119 | 4.040 | 4.090 | 4.090 | 9,644 |
| 2025-10-21 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 13,022 |
| 2025-10-20 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 8,021 |
| 2025-10-17 | 4.040 | 4.100 | 3.980 | 4.070 | 4.070 | 25,897 |
| 2025-10-16 | 4.040 | 4.070 | 4.040 | 4.070 | 4.070 | 29 |
| 2025-10-15 | 4.080 | 4.160 | 4.060 | 4.070 | 4.070 | 103,007 |
| 2025-10-14 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 43 |
| 2025-10-13 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 6,517 |
| 2025-10-10 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 26,781 |
| 2025-10-09 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 19,173 |
| 2025-10-08 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 6,351 |
| 2025-10-07 | 4.040 | 4.060 | 3.973 | 4.040 | 4.040 | 14,116 |
| 2025-10-06 | 4.019 | 4.019 | 3.990 | 3.990 | 3.990 | 3,000 |
| 2025-10-03 | 3.960 | 4.010 | 3.960 | 4.010 | 4.010 | 3,272 |
| 2025-10-02 | 3.960 | 4.040 | 3.960 | 4.010 | 4.010 | 21,455 |
| 2025-10-01 | 4.020 | 4.020 | 3.973 | 4.020 | 4.020 | 1,904 |
| 2025-09-30 | 4.020 | 4.040 | 3.960 | 4.020 | 4.020 | 9,750 |
| 2025-09-29 | 3.988 | 4.000 | 3.988 | 4.000 | 4.000 | 2,500 |
| 2025-09-26 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 110,760 |
| 2025-09-25 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 933,360 |
| 2025-09-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 162,000 |
| 2025-09-23 | 4.020 | 4.020 | 3.980 | 3.990 | 3.990 | 104,628 |
| 2025-09-22 | 4.029 | 4.029 | 4.010 | 4.010 | 4.010 | 370 |
| 2025-09-19 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 160,076 |
| 2025-09-18 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 10,812 |
| 2025-09-17 | 4.060 | 4.060 | 4.000 | 4.030 | 4.030 | 603 |
| 2025-09-16 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 4,706 |
| 2025-09-15 | 3.980 | 4.020 | 3.980 | 4.010 | 4.010 | 30,429 |
| 2025-09-12 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 43,570 |
| 2025-09-11 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 12,565 |
| 2025-09-10 | 4.000 | 4.020 | 3.985 | 4.020 | 4.020 | 70,654 |
| 2025-09-09 | 3.980 | 4.060 | 3.980 | 4.040 | 4.040 | 8,994 |
| 2025-09-08 | 3.997 | 4.044 | 3.997 | 4.020 | 4.020 | 9,550 |
| 2025-09-05 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 11,034 |
| 2025-09-04 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 5,821 |
| 2025-09-03 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 15,090 |
| 2025-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-09-01 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,000 |
| 2025-08-29 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-08-28 | 4.020 | 4.093 | 3.974 | 4.060 | 4.060 | 43,687 |
| 2025-08-27 | 4.040 | 4.060 | 4.024 | 4.060 | 4.060 | 7,587 |
| 2025-08-26 | 4.060 | 4.093 | 4.020 | 4.060 | 4.060 | 93,102 |
| 2025-08-22 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 5,000 |
| 2025-08-21 | 4.000 | 4.090 | 3.976 | 4.090 | 4.090 | 61,260 |
| 2025-08-20 | 4.020 | 4.020 | 4.003 | 4.020 | 4.020 | 20,250 |
| 2025-08-19 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 30,250 |
| 2025-08-18 | 4.000 | 4.000 | 3.970 | 3.980 | 3.980 | 2,900 |
| 2025-08-15 | 3.927 | 3.980 | 3.927 | 3.980 | 3.980 | 18,303 |
| 2025-08-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-08-13 | 3.952 | 4.016 | 3.952 | 3.990 | 3.990 | 22,938 |
| 2025-08-12 | 3.940 | 3.997 | 3.940 | 3.970 | 3.970 | 38,520 |
| 2025-08-11 | 3.920 | 4.000 | 3.920 | 3.960 | 3.960 | 606 |
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.