BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.020 | 4.020 | 3.966 | 3.990 | 3.990 | 2,914 |
| 2025-02-14 | 4.000 | 4.000 | 3.968 | 3.980 | 3.980 | 2,000 |
| 2025-02-13 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 1,210 |
| 2025-02-12 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 9,464 |
| 2025-02-11 | 4.020 | 4.079 | 4.020 | 4.040 | 4.040 | 53,537 |
| 2025-02-10 | 4.040 | 4.049 | 4.000 | 4.000 | 4.000 | 34,140 |
| 2025-02-07 | 4.100 | 4.100 | 4.049 | 4.080 | 4.080 | 5,650 |
| 2025-02-06 | 4.084 | 4.100 | 4.084 | 4.100 | 4.100 | 774 |
| 2025-02-05 | 4.060 | 4.120 | 4.060 | 4.090 | 4.090 | 863 |
| 2025-02-04 | 4.000 | 4.140 | 3.990 | 4.100 | 4.100 | 26,418 |
| 2025-02-03 | 4.059 | 4.059 | 3.980 | 4.030 | 4.030 | 3,109 |
| 2025-01-31 | 4.020 | 4.060 | 3.980 | 4.030 | 4.030 | 31,225 |
| 2025-01-30 | 4.000 | 4.000 | 3.928 | 3.970 | 3.970 | 17,908 |
| 2025-01-29 | 4.160 | 4.160 | 3.941 | 3.980 | 3.980 | 27,672 |
| 2025-01-28 | 4.260 | 4.280 | 4.200 | 4.230 | 4.230 | 16,649 |
| 2025-01-27 | 4.252 | 4.252 | 4.200 | 4.230 | 4.230 | 10,941 |
| 2025-01-24 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 9,972 |
| 2025-01-23 | 4.292 | 4.292 | 4.280 | 4.280 | 4.280 | 4,274 |
| 2025-01-22 | 4.255 | 4.255 | 4.200 | 4.240 | 4.240 | 12,314 |
| 2025-01-21 | 4.260 | 4.300 | 4.260 | 4.260 | 4.260 | 3,458 |
| 2025-01-20 | 4.260 | 4.300 | 4.260 | 4.280 | 4.280 | 2,146 |
| 2025-01-17 | 4.260 | 4.300 | 4.220 | 4.280 | 4.280 | 4,151 |
| 2025-01-16 | 4.220 | 4.300 | 4.220 | 4.250 | 4.250 | 2,869 |
| 2025-01-15 | 4.300 | 4.300 | 4.230 | 4.260 | 4.260 | 17,048 |
| 2025-01-14 | 4.300 | 4.378 | 4.300 | 4.340 | 4.340 | 12,408 |
| 2025-01-13 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 67,145 |
| 2025-01-10 | 4.220 | 4.220 | 4.190 | 4.190 | 4.190 | 3,484 |
| 2025-01-09 | 4.182 | 4.200 | 4.182 | 4.200 | 4.200 | 3,100 |
| 2025-01-08 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 3,753 |
| 2025-01-07 | 4.165 | 4.200 | 4.165 | 4.200 | 4.200 | 5,580 |
| 2025-01-06 | 4.164 | 4.200 | 4.164 | 4.200 | 4.200 | 1,000 |
| 2025-01-03 | 4.200 | 4.200 | 4.162 | 4.170 | 4.170 | 8,467 |
| 2025-01-02 | 4.200 | 4.200 | 4.170 | 4.170 | 4.170 | 7,621 |
| 2024-12-31 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 3,900 |
| 2024-12-30 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2024-12-27 | 4.180 | 4.260 | 4.040 | 4.140 | 4.140 | 85,273 |
| 2024-12-24 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 6,000 |
| 2024-12-23 | 4.140 | 4.140 | 4.122 | 4.140 | 4.140 | 9,141 |
| 2024-12-20 | 4.138 | 4.138 | 4.120 | 4.120 | 4.120 | 902 |
| 2024-12-19 | 4.140 | 4.140 | 4.084 | 4.100 | 4.100 | 11,341 |
| 2024-12-18 | 4.101 | 4.120 | 4.101 | 4.110 | 4.110 | 3,349 |
| 2024-12-17 | 4.100 | 4.110 | 4.080 | 4.110 | 4.110 | 81,847 |
| 2024-12-16 | 4.087 | 4.110 | 4.087 | 4.110 | 4.110 | 720 |
| 2024-12-13 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2024-12-12 | 4.136 | 4.136 | 4.100 | 4.100 | 4.100 | 31,674 |
| 2024-12-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-12-10 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2024-12-09 | 4.140 | 4.140 | 4.080 | 4.100 | 4.100 | 43,205 |
| 2024-12-06 | 4.145 | 4.173 | 4.142 | 4.160 | 4.160 | 8,367 |
| 2024-12-05 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 5,000 |
| 2024-12-04 | 4.150 | 4.220 | 4.150 | 4.220 | 4.220 | 8,349 |
| 2024-12-03 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 25,382 |
| 2024-12-02 | 4.140 | 4.204 | 4.140 | 4.180 | 4.180 | 21,351 |
| 2024-11-29 | 4.160 | 4.240 | 4.146 | 4.160 | 4.160 | 102,566 |
| 2024-11-28 | 4.260 | 4.260 | 4.140 | 4.140 | 4.140 | 82,455 |
| 2024-11-27 | 4.120 | 4.240 | 4.063 | 4.180 | 4.180 | 74,047 |
| 2024-11-26 | 4.040 | 4.100 | 4.034 | 4.080 | 4.080 | 36,867 |
| 2024-11-25 | 3.980 | 4.080 | 3.980 | 4.030 | 4.030 | 24,114 |
| 2024-11-22 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 11,409 |
| 2024-11-21 | 3.980 | 3.980 | 3.960 | 3.970 | 3.970 | 12,009 |
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.