BH Macro Limited (BHMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:25PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 46.40 | 46.40 | 45.00 | 45.90 | 45.90 | 1,280 |
| 26 Jan 2023 | 45.40 | 45.40 | 45.00 | 45.70 | 45.70 | 2,961 |
| 25 Jan 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 24 Jan 2023 | 47.00 | 47.00 | 47.00 | 45.70 | 45.70 | 197 |
| 23 Jan 2023 | 46.20 | 46.20 | 45.01 | 46.40 | 46.40 | 1,408 |
| 20 Jan 2023 | 47.20 | 47.21 | 46.60 | 47.10 | 47.10 | 478 |
| 19 Jan 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 18 Jan 2023 | 46.00 | 46.00 | 46.00 | 46.70 | 46.70 | 89 |
| 17 Jan 2023 | 47.40 | 47.80 | 46.00 | 46.30 | 46.30 | 1,023 |
| 16 Jan 2023 | 48.80 | 50.00 | 48.80 | 48.30 | 48.30 | 1,389 |
| 13 Jan 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 12 Jan 2023 | 48.26 | 48.29 | 48.05 | 48.40 | 48.40 | 790 |
| 11 Jan 2023 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 7,077 |
| 10 Jan 2023 | 47.33 | 47.60 | 47.33 | 46.50 | 46.50 | 919 |
| 09 Jan 2023 | 45.80 | 46.20 | 45.80 | 46.90 | 46.90 | 2,705 |
| 06 Jan 2023 | 46.40 | 46.80 | 46.32 | 46.30 | 46.30 | 15,372 |
| 05 Jan 2023 | 46.50 | 47.60 | 46.50 | 46.70 | 46.70 | 5,061 |
| 04 Jan 2023 | 47.60 | 47.60 | 46.60 | 47.10 | 47.10 | 2,227 |
| 03 Jan 2023 | 45.80 | 47.99 | 45.80 | 47.30 | 47.30 | 2,492 |
| 30 Dec 2022 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 81 |
| 29 Dec 2022 | 44.60 | 45.20 | 44.60 | 45.10 | 45.10 | 1,328 |
| 28 Dec 2022 | 45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 1,109 |
| 23 Dec 2022 | 45.89 | 45.89 | 45.89 | 45.20 | 45.20 | 152 |
| 22 Dec 2022 | 46.28 | 46.30 | 46.28 | 46.20 | 46.20 | 1,790 |
| 21 Dec 2022 | 47.00 | 47.40 | 45.80 | 46.80 | 46.80 | 2,490 |
| 20 Dec 2022 | 46.20 | 46.20 | 45.40 | 47.20 | 47.20 | 1,112 |
| 19 Dec 2022 | 45.20 | 45.99 | 45.20 | 45.80 | 45.80 | 1,015 |
| 16 Dec 2022 | 46.00 | 46.20 | 46.00 | 46.30 | 46.30 | 6,617 |
| 15 Dec 2022 | 46.20 | 46.40 | 46.20 | 46.70 | 46.70 | 326 |
| 14 Dec 2022 | 46.20 | 46.20 | 46.20 | 46.70 | 46.70 | 793 |
| 13 Dec 2022 | 45.40 | 47.19 | 45.40 | 46.80 | 46.80 | 958 |
| 12 Dec 2022 | 46.80 | 46.80 | 45.60 | 46.20 | 46.20 | 311 |
| 09 Dec 2022 | 46.00 | 46.84 | 45.40 | 46.20 | 46.20 | 4,337 |
| 08 Dec 2022 | 47.40 | 47.60 | 46.05 | 46.50 | 46.50 | 5,381 |
| 07 Dec 2022 | 48.00 | 48.20 | 48.00 | 47.50 | 47.50 | 500 |
| 06 Dec 2022 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 05 Dec 2022 | 48.20 | 48.20 | 47.20 | 47.70 | 47.70 | 4,128 |
| 02 Dec 2022 | 48.40 | 48.40 | 47.26 | 48.20 | 48.20 | 953 |
| 01 Dec 2022 | 48.20 | 48.40 | 48.20 | 47.90 | 47.90 | 385 |
| 30 Nov 2022 | 47.36 | 47.53 | 47.36 | 47.70 | 47.70 | 205 |
| 29 Nov 2022 | 48.00 | 48.00 | 47.33 | 47.70 | 47.70 | 339 |
| 28 Nov 2022 | 47.00 | 47.00 | 47.00 | 47.80 | 47.80 | 209 |
| 25 Nov 2022 | 46.80 | 46.80 | 46.80 | 47.70 | 47.70 | 395 |
| 24 Nov 2022 | 47.47 | 47.47 | 47.40 | 47.60 | 47.60 | 333 |
| 23 Nov 2022 | 47.20 | 47.20 | 47.20 | 47.90 | 47.90 | 273 |
| 22 Nov 2022 | 47.40 | 49.00 | 47.00 | 47.60 | 47.60 | 1,775 |
| 21 Nov 2022 | 47.40 | 47.40 | 47.20 | 48.20 | 48.20 | 197 |
| 18 Nov 2022 | 47.81 | 47.81 | 47.81 | 48.40 | 48.40 | 994 |
| 17 Nov 2022 | 49.20 | 49.20 | 46.80 | 48.70 | 48.70 | 4,601 |
| 16 Nov 2022 | 47.80 | 47.80 | 46.62 | 47.40 | 47.40 | 2,046 |
| 15 Nov 2022 | 48.40 | 48.40 | 46.20 | 46.80 | 46.80 | 829 |
| 14 Nov 2022 | 47.80 | 48.80 | 47.01 | 47.70 | 47.70 | 4,675 |
| 11 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.70 | 47.70 | 7,365 |
| 10 Nov 2022 | 48.60 | 48.60 | 48.00 | 48.30 | 48.30 | 2,324 |
| 09 Nov 2022 | 46.80 | 46.80 | 46.80 | 47.40 | 47.40 | 232 |
| 08 Nov 2022 | 49.00 | 49.38 | 49.00 | 48.40 | 48.40 | 321 |
| 07 Nov 2022 | 49.40 | 49.40 | 48.79 | 48.40 | 48.40 | 1,651 |
| 04 Nov 2022 | 48.01 | 48.01 | 47.80 | 48.40 | 48.40 | 2,336 |
| 03 Nov 2022 | 48.00 | 49.00 | 47.00 | 48.60 | 48.60 | 1,012 |
| 02 Nov 2022 | 48.20 | 48.20 | 46.20 | 47.40 | 47.40 | 6,655 |
| 01 Nov 2022 | 48.40 | 48.40 | 48.20 | 48.40 | 48.40 | 664 |
| 31 Oct 2022 | 49.60 | 50.72 | 48.00 | 49.10 | 49.10 | 3,526 |
| 28 Oct 2022 | 50.00 | 50.00 | 48.60 | 49.20 | 49.20 | 2,681 |
| 27 Oct 2022 | 50.00 | 50.00 | 50.00 | 49.20 | 49.20 | 504 |
| 26 Oct 2022 | 48.60 | 48.81 | 48.60 | 50.05 | 50.05 | 2,063 |
| 25 Oct 2022 | 48.60 | 50.51 | 48.60 | 50.00 | 50.00 | 1,554 |
| 24 Oct 2022 | 50.91 | 50.91 | 50.91 | 49.95 | 49.95 | 76 |
| 21 Oct 2022 | 50.50 | 50.50 | 48.40 | 49.25 | 49.25 | 1,428 |
| 20 Oct 2022 | 48.20 | 50.84 | 48.20 | 49.70 | 49.70 | 1,622 |
| 19 Oct 2022 | 51.50 | 51.50 | 48.61 | 49.35 | 49.35 | 2,212 |
| 18 Oct 2022 | 48.80 | 49.50 | 48.00 | 49.00 | 49.00 | 11,057 |
| 17 Oct 2022 | 49.40 | 51.08 | 49.40 | 49.65 | 49.65 | 1,084 |
| 14 Oct 2022 | 49.80 | 49.80 | 48.00 | 49.60 | 49.60 | 733 |
| 13 Oct 2022 | 49.44 | 49.44 | 48.00 | 49.25 | 49.25 | 613 |
| 12 Oct 2022 | 48.00 | 48.00 | 47.40 | 47.90 | 47.90 | 2,891 |
| 11 Oct 2022 | 48.80 | 48.80 | 47.60 | 48.00 | 48.00 | 4,311 |
| 10 Oct 2022 | 51.50 | 51.50 | 49.07 | 49.85 | 49.85 | 456 |
| 07 Oct 2022 | 49.40 | 50.50 | 49.40 | 49.70 | 49.70 | 1,025 |
| 06 Oct 2022 | 47.40 | 48.40 | 47.40 | 48.50 | 48.50 | 25,257 |
| 05 Oct 2022 | 47.00 | 47.20 | 46.86 | 46.80 | 46.80 | 1,067 |
| 04 Oct 2022 | 47.20 | 47.80 | 47.00 | 47.50 | 47.50 | 3,470 |
| 03 Oct 2022 | 47.40 | 49.00 | 47.00 | 47.70 | 47.70 | 11,024 |
| 30 Sept 2022 | 48.00 | 48.00 | 47.81 | 48.30 | 48.30 | 413 |
| 29 Sept 2022 | 48.00 | 48.64 | 46.80 | 48.00 | 48.00 | 3,776 |
| 28 Sept 2022 | 52.00 | 52.00 | 48.40 | 48.70 | 48.70 | 38,296 |
| 27 Sept 2022 | 51.50 | 52.99 | 51.50 | 51.50 | 51.50 | 4,142 |
| 26 Sept 2022 | 53.50 | 54.50 | 48.20 | 54.50 | 54.50 | 19,666 |
| 23 Sept 2022 | 50.00 | 53.50 | 50.00 | 53.50 | 53.50 | 16,426 |
| 22 Sept 2022 | 49.60 | 50.88 | 49.60 | 50.75 | 50.75 | 192 |
| 21 Sept 2022 | 49.00 | 49.80 | 48.60 | 49.60 | 49.60 | 7,044 |
| 20 Sept 2022 | 49.00 | 49.60 | 48.40 | 49.20 | 49.20 | 8,843 |
| 16 Sept 2022 | 48.20 | 48.98 | 48.20 | 48.50 | 48.50 | 2,044 |
| 15 Sept 2022 | 47.80 | 48.80 | 47.80 | 48.30 | 48.30 | 1,892 |
| 14 Sept 2022 | 48.00 | 48.40 | 47.60 | 48.30 | 48.30 | 3,052 |
| 13 Sept 2022 | 48.20 | 48.40 | 47.80 | 48.30 | 48.30 | 3,078 |
| 12 Sept 2022 | 49.00 | 50.32 | 48.40 | 48.70 | 48.70 | 3,184 |
| 09 Sept 2022 | 51.00 | 51.50 | 50.99 | 50.25 | 50.25 | 1,953 |
| 08 Sept 2022 | 50.00 | 51.00 | 50.00 | 50.75 | 50.75 | 3,271 |
| 07 Sept 2022 | 49.80 | 51.00 | 49.06 | 49.60 | 49.60 | 2,770 |
| 06 Sept 2022 | 48.91 | 48.91 | 48.88 | 49.20 | 49.20 | 545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
