BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.880 | 4.005 | 3.880 | 3.990 | 3.990 | 14,344 |
| 2024-11-19 | 3.801 | 3.840 | 3.801 | 3.840 | 3.840 | 1,000 |
| 2024-11-18 | 3.823 | 3.865 | 3.810 | 3.850 | 3.850 | 51,200 |
| 2024-11-15 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 3,263 |
| 2024-11-14 | 3.800 | 3.860 | 3.760 | 3.800 | 3.800 | 29,892 |
| 2024-11-13 | 3.784 | 3.845 | 3.784 | 3.830 | 3.830 | 11,129 |
| 2024-11-12 | 3.861 | 3.861 | 3.820 | 3.820 | 3.820 | 1,202 |
| 2024-11-11 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 40,000 |
| 2024-11-08 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 2,000 |
| 2024-11-07 | 3.810 | 3.860 | 3.810 | 3.860 | 3.860 | 8,526 |
| 2024-11-06 | 3.960 | 3.960 | 3.780 | 3.850 | 3.850 | 64,550 |
| 2024-11-05 | 3.960 | 3.996 | 3.960 | 3.980 | 3.980 | 4,249 |
| 2024-11-04 | 3.980 | 3.990 | 3.960 | 3.990 | 3.990 | 12,600 |
| 2024-11-01 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,327 |
| 2024-10-31 | 3.980 | 4.020 | 3.942 | 3.990 | 3.990 | 15,604 |
| 2024-10-30 | 3.880 | 3.970 | 3.880 | 3.970 | 3.970 | 22,450 |
| 2024-10-29 | 3.808 | 3.876 | 3.808 | 3.870 | 3.870 | 57,420 |
| 2024-10-28 | 3.840 | 3.860 | 3.770 | 3.820 | 3.820 | 11,842 |
| 2024-10-25 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 23,930 |
| 2024-10-24 | 3.805 | 3.820 | 3.805 | 3.820 | 3.820 | 71,165 |
| 2024-10-23 | 3.805 | 3.820 | 3.805 | 3.820 | 3.820 | 23 |
| 2024-10-22 | 3.840 | 3.840 | 3.780 | 3.810 | 3.810 | 2,619 |
| 2024-10-21 | 3.800 | 3.820 | 3.760 | 3.810 | 3.810 | 122,291 |
| 2024-10-18 | 3.800 | 3.840 | 3.730 | 3.840 | 3.840 | 55,999 |
| 2024-10-17 | 3.800 | 3.850 | 3.770 | 3.770 | 3.770 | 47,126 |
| 2024-10-16 | 3.800 | 3.859 | 3.800 | 3.830 | 3.830 | 34,972 |
| 2024-10-15 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 49,016 |
| 2024-10-14 | 3.800 | 3.860 | 3.800 | 3.820 | 3.820 | 54,818 |
| 2024-10-11 | 3.820 | 3.830 | 3.801 | 3.830 | 3.830 | 3,332 |
| 2024-10-10 | 3.840 | 3.867 | 3.830 | 3.830 | 3.830 | 3,040 |
| 2024-10-09 | 3.929 | 3.929 | 3.821 | 3.890 | 3.890 | 4,314 |
| 2024-10-08 | 3.800 | 3.857 | 3.800 | 3.810 | 3.810 | 12,441 |
| 2024-10-07 | 3.860 | 3.860 | 3.760 | 3.850 | 3.850 | 12,666 |
| 2024-10-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-10-03 | 3.861 | 3.940 | 3.861 | 3.940 | 3.940 | 2,650 |
| 2024-10-02 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 6,290 |
| 2024-10-01 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 17,440 |
| 2024-09-30 | 3.862 | 3.862 | 3.800 | 3.820 | 3.820 | 6,800 |
| 2024-09-27 | 3.840 | 3.910 | 3.760 | 3.910 | 3.910 | 25,190 |
| 2024-09-26 | 3.880 | 3.930 | 3.880 | 3.930 | 3.930 | 294 |
| 2024-09-25 | 3.840 | 3.930 | 3.820 | 3.930 | 3.930 | 152,011 |
| 2024-09-24 | 3.740 | 3.830 | 3.740 | 3.830 | 3.830 | 10,200 |
| 2024-09-23 | 3.760 | 3.790 | 3.680 | 3.790 | 3.790 | 5,258 |
| 2024-09-20 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 5,000 |
| 2024-09-19 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 3,352 |
| 2024-09-18 | 3.820 | 3.890 | 3.820 | 3.860 | 3.860 | 18,804 |
| 2024-09-17 | 3.820 | 3.890 | 3.820 | 3.860 | 3.860 | 6,160 |
| 2024-09-16 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 6,667 |
| 2024-09-13 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 4,910 |
| 2024-09-12 | 3.820 | 3.871 | 3.820 | 3.850 | 3.850 | 6,869 |
| 2024-09-11 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 119,760 |
| 2024-09-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 21,719 |
| 2024-09-06 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 10,274 |
| 2024-09-05 | 3.780 | 3.780 | 3.580 | 3.740 | 3.740 | 450,373 |
| 2024-09-04 | 3.900 | 3.900 | 3.790 | 3.790 | 3.790 | 7,200 |
| 2024-09-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,700 |
| 2024-09-02 | 3.920 | 3.926 | 3.860 | 3.910 | 3.910 | 103,460 |
| 2024-08-30 | 3.920 | 3.952 | 3.860 | 3.920 | 3.920 | 59,616 |
| 2024-08-29 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 33,461 |
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.