BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-05-13 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5,400 |
| 2025-05-12 | 4.041 | 4.060 | 4.000 | 4.060 | 4.060 | 8,427 |
| 2025-05-09 | 4.040 | 4.050 | 4.040 | 4.050 | 4.050 | 20,000 |
| 2025-05-08 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 4,371 |
| 2025-05-07 | 3.980 | 4.050 | 3.980 | 4.050 | 4.050 | 3,642 |
| 2025-05-06 | 4.020 | 4.060 | 4.000 | 4.050 | 4.050 | 15,553 |
| 2025-05-02 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 26,255 |
| 2025-05-01 | 4.040 | 4.040 | 3.960 | 4.020 | 4.020 | 25,513 |
| 2025-04-30 | 4.100 | 4.100 | 4.040 | 4.050 | 4.050 | 14,082 |
| 2025-04-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-04-28 | 4.021 | 4.090 | 4.021 | 4.090 | 4.090 | 20,255 |
| 2025-04-25 | 4.100 | 4.100 | 4.023 | 4.090 | 4.090 | 31,302 |
| 2025-04-24 | 4.060 | 4.060 | 4.000 | 4.010 | 4.010 | 2,000 |
| 2025-04-23 | 4.080 | 4.120 | 4.020 | 4.090 | 4.090 | 24,200 |
| 2025-04-22 | 4.060 | 4.120 | 4.021 | 4.100 | 4.100 | 31,944 |
| 2025-04-17 | 4.100 | 4.188 | 4.060 | 4.100 | 4.100 | 15,312 |
| 2025-04-16 | 4.060 | 4.100 | 3.993 | 4.060 | 4.060 | 11,208 |
| 2025-04-15 | 4.120 | 4.188 | 4.093 | 4.160 | 4.160 | 11,005 |
| 2025-04-14 | 4.200 | 4.200 | 4.130 | 4.130 | 4.130 | 4,350 |
| 2025-04-11 | 4.060 | 4.170 | 4.020 | 4.170 | 4.170 | 8,462 |
| 2025-04-10 | 4.000 | 4.054 | 4.000 | 4.030 | 4.030 | 53,000 |
| 2025-04-09 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 69,604 |
| 2025-04-08 | 3.880 | 3.960 | 3.860 | 3.910 | 3.910 | 53,923 |
| 2025-04-07 | 3.880 | 3.908 | 3.840 | 3.880 | 3.880 | 28,080 |
| 2025-04-04 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 76,825 |
| 2025-04-03 | 3.840 | 3.880 | 3.824 | 3.880 | 3.880 | 52,370 |
| 2025-04-02 | 3.840 | 3.840 | 3.825 | 3.830 | 3.830 | 66,800 |
| 2025-04-01 | 3.840 | 3.870 | 3.840 | 3.870 | 3.870 | 5,000 |
| 2025-03-31 | 3.817 | 3.838 | 3.817 | 3.820 | 3.820 | 2,204 |
| 2025-03-28 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 20,951 |
| 2025-03-27 | 3.800 | 3.820 | 3.790 | 3.790 | 3.790 | 65,209 |
| 2025-03-26 | 3.800 | 3.820 | 3.800 | 3.810 | 3.810 | 25,364 |
| 2025-03-25 | 3.900 | 3.900 | 3.800 | 3.820 | 3.820 | 25,999 |
| 2025-03-24 | 3.824 | 3.850 | 3.813 | 3.850 | 3.850 | 52,530 |
| 2025-03-21 | 3.860 | 3.870 | 3.804 | 3.870 | 3.870 | 118,146 |
| 2025-03-20 | 3.880 | 3.880 | 3.805 | 3.820 | 3.820 | 24,818 |
| 2025-03-19 | 3.800 | 3.879 | 3.800 | 3.830 | 3.830 | 25,281 |
| 2025-03-18 | 3.820 | 3.820 | 3.800 | 3.810 | 3.810 | 10,790 |
| 2025-03-17 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 12 |
| 2025-03-14 | 3.860 | 3.860 | 3.829 | 3.830 | 3.830 | 47,765 |
| 2025-03-13 | 3.880 | 3.880 | 3.827 | 3.850 | 3.850 | 3,450 |
| 2025-03-12 | 3.820 | 3.880 | 3.820 | 3.850 | 3.850 | 20,441 |
| 2025-03-11 | 3.880 | 3.920 | 3.829 | 3.860 | 3.860 | 56,497 |
| 2025-03-10 | 3.860 | 3.860 | 3.826 | 3.830 | 3.830 | 6,988 |
| 2025-03-07 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 21,991 |
| 2025-03-06 | 3.900 | 3.900 | 3.864 | 3.880 | 3.880 | 6,420 |
| 2025-03-05 | 3.900 | 3.910 | 3.880 | 3.910 | 3.910 | 61,961 |
| 2025-03-04 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 1,000 |
| 2025-03-03 | 3.920 | 3.980 | 3.920 | 3.960 | 3.960 | 1,410 |
| 2025-02-28 | 3.920 | 3.971 | 3.920 | 3.950 | 3.950 | 8,296 |
| 2025-02-27 | 3.960 | 3.976 | 3.930 | 3.930 | 3.930 | 5,380 |
| 2025-02-26 | 3.920 | 3.980 | 3.920 | 3.950 | 3.950 | 5,010 |
| 2025-02-25 | 3.940 | 3.988 | 3.900 | 3.960 | 3.960 | 33,171 |
| 2025-02-24 | 3.960 | 4.000 | 3.940 | 3.990 | 3.990 | 9,861 |
| 2025-02-21 | 4.008 | 4.008 | 3.960 | 3.990 | 3.990 | 5,354 |
| 2025-02-20 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 48 |
| 2025-02-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
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.