BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-08-07 | 3.927 | 3.960 | 3.927 | 3.960 | 3.960 | 18,303 |
| 2025-08-06 | 3.932 | 3.960 | 3.932 | 3.960 | 3.960 | 1,000 |
| 2025-08-05 | 3.960 | 4.020 | 3.940 | 3.990 | 3.990 | 10,880 |
| 2025-08-04 | 4.000 | 4.000 | 3.968 | 3.990 | 3.990 | 13,912 |
| 2025-08-01 | 4.004 | 4.004 | 3.970 | 3.970 | 3.970 | 21,613 |
| 2025-07-31 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 13 |
| 2025-07-30 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 73,086 |
| 2025-07-29 | 4.000 | 4.003 | 3.980 | 3.980 | 3.980 | 25,113 |
| 2025-07-28 | 4.020 | 4.046 | 4.010 | 4.020 | 4.020 | 11,066 |
| 2025-07-25 | 4.040 | 4.060 | 4.006 | 4.050 | 4.050 | 64,593 |
| 2025-07-24 | 4.036 | 4.036 | 3.988 | 4.020 | 4.020 | 9,912 |
| 2025-07-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-07-22 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 19,485 |
| 2025-07-21 | 4.040 | 4.040 | 4.006 | 4.020 | 4.020 | 24,655 |
| 2025-07-18 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 27,409 |
| 2025-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 116,124 |
| 2025-07-16 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-07-15 | 4.020 | 4.026 | 4.010 | 4.010 | 4.010 | 185,505 |
| 2025-07-14 | 4.000 | 4.060 | 3.960 | 4.040 | 4.040 | 116,540 |
| 2025-07-11 | 4.016 | 4.030 | 4.016 | 4.030 | 4.030 | 1,000 |
| 2025-07-10 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 177 |
| 2025-07-09 | 4.060 | 4.060 | 4.008 | 4.030 | 4.030 | 60,501 |
| 2025-07-08 | 3.940 | 4.030 | 3.940 | 4.030 | 4.030 | 38,498 |
| 2025-07-07 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 13,438 |
| 2025-07-04 | 3.980 | 4.000 | 3.969 | 3.970 | 3.970 | 26,246 |
| 2025-07-03 | 3.960 | 4.000 | 3.960 | 3.990 | 3.990 | 64,040 |
| 2025-07-02 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 23,000 |
| 2025-07-01 | 3.926 | 3.940 | 3.926 | 3.940 | 3.940 | 6,753 |
| 2025-06-30 | 3.940 | 3.970 | 3.890 | 3.970 | 3.970 | 41,751 |
| 2025-06-27 | 3.920 | 3.940 | 3.891 | 3.940 | 3.940 | 17,020 |
| 2025-06-26 | 3.940 | 3.994 | 3.880 | 3.910 | 3.910 | 68,245 |
| 2025-06-25 | 3.980 | 3.980 | 3.910 | 3.910 | 3.910 | 49,225 |
| 2025-06-24 | 4.000 | 4.010 | 3.980 | 4.010 | 4.010 | 20,142 |
| 2025-06-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-06-20 | 3.980 | 4.030 | 3.955 | 4.030 | 4.030 | 17,820 |
| 2025-06-19 | 3.960 | 4.020 | 3.940 | 4.020 | 4.020 | 9,100 |
| 2025-06-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-06-17 | 3.980 | 3.990 | 3.952 | 3.990 | 3.990 | 12,001 |
| 2025-06-16 | 3.955 | 4.035 | 3.955 | 3.990 | 3.990 | 3,350 |
| 2025-06-13 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 10,640 |
| 2025-06-12 | 3.980 | 4.020 | 3.979 | 4.020 | 4.020 | 9,700 |
| 2025-06-11 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 9,910 |
| 2025-06-10 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 48,457 |
| 2025-06-09 | 3.974 | 4.020 | 3.974 | 4.020 | 4.020 | 26 |
| 2025-06-06 | 3.993 | 4.010 | 3.993 | 4.000 | 4.000 | 25,377 |
| 2025-06-05 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 17,170 |
| 2025-06-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-03 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 19,997 |
| 2025-06-02 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 4,322 |
| 2025-05-30 | 4.020 | 4.100 | 4.020 | 4.050 | 4.050 | 20,142 |
| 2025-05-29 | 4.020 | 4.050 | 4.020 | 4.050 | 4.050 | 10,230 |
| 2025-05-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-05-27 | 3.987 | 4.000 | 3.985 | 4.000 | 4.000 | 11,727 |
| 2025-05-23 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 3,103 |
| 2025-05-22 | 3.970 | 4.032 | 3.960 | 4.010 | 4.010 | 89,158 |
| 2025-05-21 | 3.980 | 4.013 | 3.980 | 4.000 | 4.000 | 5,520 |
| 2025-05-20 | 4.020 | 4.030 | 4.020 | 4.030 | 4.030 | 2,563 |
| 2025-05-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-16 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 1,167 |
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.