BH Macro Ltd. USD Shares
(BHMU)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
$3.98
|
$4.00
|
$3.96
|
$3.97
|
11,409
|
|
21/11/2024
|
$3.98
|
$3.98
|
$3.96
|
$3.97
|
12,009
|
|
20/11/2024
|
$3.88
|
$4.01
|
$3.88
|
$3.99
|
14,344
|
|
19/11/2024
|
$3.84
|
$3.84
|
$3.80
|
$3.84
|
1,000
|
|
18/11/2024
|
$3.84
|
$3.86
|
$3.81
|
$3.85
|
51,200
|
|
15/11/2024
|
$3.84
|
$3.86
|
$3.84
|
$3.80
|
3,263
|
|
14/11/2024
|
$3.80
|
$3.86
|
$3.76
|
$3.80
|
29,392
|
|
13/11/2024
|
$3.96
|
$3.84
|
$3.78
|
$3.83
|
11,129
|
|
12/11/2024
|
$3.96
|
$3.86
|
$3.82
|
$3.82
|
1,202
|
|
11/11/2024
|
$3.96
|
$3.88
|
$3.86
|
$3.86
|
40,000
|
|
08/11/2024
|
$3.96
|
$3.86
|
$3.84
|
$3.86
|
2,000
|
|
07/11/2024
|
$3.96
|
$3.86
|
$3.81
|
$3.86
|
8,526
|
|
06/11/2024
|
$3.96
|
$3.96
|
$3.78
|
$3.85
|
64,550
|
|
05/11/2024
|
$3.96
|
$4.00
|
$3.96
|
$3.98
|
4,249
|
|
04/11/2024
|
$3.98
|
$3.99
|
$3.96
|
$3.99
|
12,600
|
|
01/11/2024
|
$3.98
|
$4.00
|
$3.98
|
$4.00
|
1,327
|
|
31/10/2024
|
$3.98
|
$4.02
|
$3.94
|
$3.99
|
15,604
|
|
30/10/2024
|
$3.88
|
$3.97
|
$3.88
|
$3.97
|
22,450
|
|
29/10/2024
|
$3.84
|
$3.88
|
$3.81
|
$3.87
|
57,420
|
|
28/10/2024
|
$3.84
|
$3.86
|
$3.77
|
$3.82
|
11,842
|
|
25/10/2024
|
$3.84
|
$3.84
|
$3.76
|
$3.80
|
23,930
|
|
24/10/2024
|
$3.84
|
$3.82
|
$3.81
|
$3.82
|
4,000
|
|
23/10/2024
|
$3.84
|
$3.82
|
$3.81
|
$3.82
|
23
|
|
22/10/2024
|
$3.84
|
$3.84
|
$3.78
|
$3.81
|
2,619
|
|
21/10/2024
|
$3.80
|
$3.82
|
$3.76
|
$3.81
|
122,291
|
|
18/10/2024
|
$3.80
|
$3.84
|
$3.73
|
$3.84
|
55,999
|
|
17/10/2024
|
$3.80
|
$3.85
|
$3.77
|
$3.77
|
47,126
|
|
16/10/2024
|
$3.80
|
$3.86
|
$3.80
|
$3.84
|
34,972
|
|
15/10/2024
|
$3.82
|
$3.84
|
$3.80
|
$3.84
|
49,016
|
|
14/10/2024
|
$3.80
|
$3.86
|
$3.80
|
$3.82
|
21,698
|
|
11/10/2024
|
$3.82
|
$3.83
|
$3.80
|
$3.83
|
3,332
|
|
10/10/2024
|
$3.84
|
$3.87
|
$3.83
|
$3.83
|
3,040
|
|
09/10/2024
|
$3.80
|
$3.93
|
$3.82
|
$3.89
|
4,314
|
|
08/10/2024
|
$3.80
|
$3.86
|
$3.80
|
$3.81
|
12,441
|
|
07/10/2024
|
$3.86
|
$3.86
|
$3.76
|
$3.85
|
12,666
|
|
04/10/2024
|
$3.88
|
$3.94
|
$3.92
|
$3.92
|
0
|
|
03/10/2024
|
$3.88
|
$3.94
|
$3.86
|
$3.94
|
2,650
|
|
02/10/2024
|
$3.88
|
$3.92
|
$3.88
|
$3.90
|
6,290
|
|
01/10/2024
|
$3.84
|
$3.85
|
$3.80
|
$3.85
|
17,440
|
|
30/09/2024
|
$3.84
|
$3.86
|
$3.80
|
$3.82
|
6,800
|
|
27/09/2024
|
$3.84
|
$3.91
|
$3.76
|
$3.91
|
25,190
|
|
26/09/2024
|
$3.88
|
$3.93
|
$3.88
|
$3.93
|
294
|
|
25/09/2024
|
$3.84
|
$3.93
|
$3.82
|
$3.93
|
152,011
|
|
24/09/2024
|
$3.74
|
$3.83
|
$3.74
|
$3.83
|
10,200
|
|
23/09/2024
|
$3.76
|
$3.79
|
$3.68
|
$3.79
|
5,258
|
|
20/09/2024
|
$3.86
|
$3.86
|
$3.82
|
$3.82
|
5,000
|
|
19/09/2024
|
$3.82
|
$3.86
|
$3.76
|
$3.86
|
3,352
|
|
18/09/2024
|
$3.82
|
$3.89
|
$3.82
|
$3.86
|
18,804
|
|
17/09/2024
|
$3.80
|
$3.89
|
$3.82
|
$3.86
|
6,160
|
|
16/09/2024
|
$3.80
|
$3.85
|
$3.80
|
$3.85
|
6,667
|
|
13/09/2024
|
$3.86
|
$3.86
|
$3.85
|
$3.85
|
4,910
|
|
12/09/2024
|
$3.82
|
$3.87
|
$3.82
|
$3.78
|
6,869
|
|
11/09/2024
|
$3.88
|
$3.88
|
$3.78
|
$3.85
|
119,760
|
|
10/09/2024
|
$3.80
|
$3.85
|
$3.80
|
$3.85
|
0
|
|
09/09/2024
|
$3.80
|
$3.80
|
$3.80
|
$3.80
|
21,719
|
|
06/09/2024
|
$3.74
|
$3.86
|
$3.74
|
$3.86
|
10,274
|
|
05/09/2024
|
$3.78
|
$3.78
|
$3.58
|
$3.74
|
450,373
|
|
04/09/2024
|
$3.90
|
$3.90
|
$3.79
|
$3.79
|
7,200
|
|
03/09/2024
|
$3.90
|
$3.90
|
$3.90
|
$3.90
|
5,700
|
|
02/09/2024
|
$3.92
|
$3.93
|
$3.86
|
$3.92
|
103,460
|
|
30/08/2024
|
$3.92
|
$3.95
|
$3.86
|
$3.92
|
59,616
|
|
29/08/2024
|
$3.92
|
$3.94
|
$3.90
|
$3.94
|
33,461
|
|
28/08/2024
|
$4.00
|
$4.00
|
$3.86
|
$3.92
|
69,382
|
|
27/08/2024
|
$3.98
|
$4.00
|
$3.89
|
$3.89
|
9,528
|
|
26/08/2024
|
$3.90
|
$3.91
|
$3.86
|
$3.91
|
73,011
|
|
23/08/2024
|
$3.90
|
$3.91
|
$3.86
|
$3.91
|
73,011
|
|
22/08/2024
|
$3.90
|
$3.91
|
$3.86
|
$3.91
|
73,011
|
|
21/08/2024
|
$3.90
|
$3.92
|
$3.89
|
$3.90
|
13,088
|
|
20/08/2024
|
$3.92
|
$3.98
|
$3.89
|
$3.90
|
4,070
|
|
19/08/2024
|
$3.84
|
$3.86
|
$3.84
|
$3.85
|
6,720
|
|
16/08/2024
|
$3.96
|
$3.96
|
$3.85
|
$3.85
|
26,928
|
|
15/08/2024
|
$4.04
|
$4.04
|
$3.97
|
$3.97
|
4,480
|
|
14/08/2024
|
$4.04
|
$4.06
|
$4.02
|
$4.02
|
29,988
|
|
13/08/2024
|
$4.06
|
$4.14
|
$4.02
|
$4.08
|
20,732
|
|
12/08/2024
|
$4.00
|
$4.05
|
$4.05
|
$4.05
|
5,000
|
|
09/08/2024
|
$4.00
|
$4.01
|
$4.00
|
$4.01
|
330
|
|
08/08/2024
|
$4.00
|
$4.03
|
$4.02
|
$4.02
|
8,916
|
|
07/08/2024
|
$4.00
|
$4.06
|
$4.00
|
$4.05
|
8,903
|
|
06/08/2024
|
$3.96
|
$3.96
|
$3.93
|
$3.93
|
171,048
|
|
05/08/2024
|
$3.94
|
$4.00
|
$3.93
|
$3.96
|
9,900
|
|
02/08/2024
|
$3.94
|
$3.96
|
$3.94
|
$3.94
|
30,925
|
|
01/08/2024
|
$3.94
|
$4.00
|
$3.94
|
$3.94
|
12,630
|
|
31/07/2024
|
$3.96
|
$4.00
|
$3.95
|
$3.95
|
7,510
|
|
30/07/2024
|
$3.96
|
$3.96
|
$3.91
|
$3.93
|
504
|
|
29/07/2024
|
$3.88
|
$3.92
|
$3.89
|
$3.92
|
6,150
|
|
26/07/2024
|
$3.88
|
$3.92
|
$3.91
|
$3.89
|
14,230
|
|
25/07/2024
|
$3.88
|
$3.89
|
$3.88
|
$3.89
|
4,743
|
|
24/07/2024
|
$3.92
|
$3.92
|
$3.88
|
$3.89
|
20,698
|
|
23/07/2024
|
$3.94
|
$3.98
|
$3.92
|
$3.93
|
19,163
|
|
22/07/2024
|
$4.08
|
$3.97
|
$3.96
|
$3.97
|
1,846
|
|
19/07/2024
|
$4.08
|
$4.10
|
$4.00
|
$4.00
|
5,701
|
|
18/07/2024
|
$4.10
|
$4.16
|
$4.05
|
$4.05
|
123,157
|
|
17/07/2024
|
$4.02
|
$4.22
|
$4.02
|
$4.10
|
28,911
|
|
16/07/2024
|
$4.02
|
$4.02
|
$3.97
|
$3.98
|
33,036
|
|
15/07/2024
|
$4.00
|
$4.00
|
$3.98
|
$3.98
|
630
|
|
12/07/2024
|
$3.94
|
$4.00
|
$3.94
|
$3.97
|
14,548
|
|
11/07/2024
|
$3.88
|
$3.94
|
$3.93
|
$3.93
|
8,417
|
|
10/07/2024
|
$3.88
|
$3.90
|
$3.88
|
$3.89
|
10,416
|
|
09/07/2024
|
$3.86
|
$3.94
|
$3.86
|
$3.88
|
17,576
|
|
08/07/2024
|
$3.82
|
$3.93
|
$3.80
|
$3.82
|
8,478
|
|
05/07/2024
|
$3.90
|
$3.90
|
$3.82
|
$3.82
|
13,894
|
|
04/07/2024
|
$3.82
|
$3.82
|
$3.79
|
$3.79
|
7,054
|
|
03/07/2024
|
$3.82
|
$3.90
|
$3.77
|
$3.88
|
94,527
|
|
02/07/2024
|
$3.80
|
$3.81
|
$3.80
|
$3.81
|
22,685
|
|
01/07/2024
|
$3.76
|
$3.79
|
$3.78
|
$3.79
|
13,170
|
|
28/06/2024
|
$3.76
|
$3.81
|
$3.80
|
$3.81
|
10,750
|
|
27/06/2024
|
$3.76
|
$3.78
|
$3.74
|
$3.78
|
22,830
|
|
26/06/2024
|
$3.82
|
$3.86
|
$3.82
|
$3.83
|
37,605
|
|
25/06/2024
|
$3.78
|
$3.82
|
$3.78
|
$3.82
|
244,364
|
|
24/06/2024
|
$3.76
|
$3.76
|
$3.74
|
$3.76
|
18,529
|
|
21/06/2024
|
$3.72
|
$3.74
|
$3.72
|
$3.74
|
1,351
|
|
20/06/2024
|
$3.78
|
$3.78
|
$3.76
|
$3.76
|
3,963
|
|
19/06/2024
|
$3.68
|
$3.78
|
$3.66
|
$3.78
|
21,814
|
|
18/06/2024
|
$3.58
|
$3.68
|
$3.62
|
$3.67
|
10,587
|
|
17/06/2024
|
$3.58
|
$3.64
|
$3.60
|
$3.64
|
1,630
|
|
14/06/2024
|
$3.58
|
$3.60
|
$3.55
|
$3.57
|
14,774
|
|
13/06/2024
|
$3.62
|
$3.62
|
$3.60
|
$3.62
|
2,000
|
|
12/06/2024
|
$3.64
|
$3.66
|
$3.63
|
$3.63
|
22,792
|
|
11/06/2024
|
$3.68
|
$3.68
|
$3.67
|
$3.68
|
1,000
|
|
10/06/2024
|
$3.68
|
$3.72
|
$3.67
|
$3.72
|
70,120
|
|
07/06/2024
|
$3.70
|
$3.76
|
$3.66
|
$3.74
|
38,474
|
|
06/06/2024
|
$3.72
|
$3.74
|
$3.71
|
$3.74
|
0
|
|
05/06/2024
|
$3.72
|
$3.73
|
$3.70
|
$3.71
|
11,566
|
|
04/06/2024
|
$3.74
|
$3.75
|
$3.72
|
$3.75
|
6,600
|
|
03/06/2024
|
$3.70
|
$3.78
|
$3.78
|
$3.78
|
9,700
|
|
31/05/2024
|
$3.70
|
$3.80
|
$3.70
|
$3.78
|
9,154
|
|
30/05/2024
|
$3.70
|
$3.70
|
$3.69
|
$3.69
|
9
|
|
29/05/2024
|
$3.68
|
$3.70
|
$3.67
|
$3.67
|
0
|
|
28/05/2024
|
$3.68
|
$3.70
|
$3.60
|
$3.70
|
36,000
|
|
27/05/2024
|
$3.68
|
$3.68
|
$3.62
|
$3.68
|
57,494
|