Market data

Select a section

BH Macro Ltd. USD Shares

(BHMU)
Sector: Closed End Investments
$3.99
$0.02 0.50
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $4.00 $4.01 $3.96 $3.99 5,354
20/02/2025 $4.00 $4.00 $3.97 $3.97 48
19/02/2025 $4.02 $3.98 $3.97 $3.98 0
18/02/2025 $4.02 $3.99 $3.97 $3.97 0
17/02/2025 $4.02 $4.02 $3.97 $3.99 2,914
14/02/2025 $4.00 $4.00 $3.97 $3.98 2,000
13/02/2025 $4.00 $4.01 $4.00 $4.01 1,210
12/02/2025 $4.02 $4.04 $3.98 $4.00 9,464
11/02/2025 $4.02 $4.08 $4.02 $4.04 18,237
10/02/2025 $4.04 $4.05 $4.00 $4.00 34,140
07/02/2025 $4.10 $4.10 $4.05 $4.08 5,650
06/02/2025 $4.06 $4.10 $4.08 $4.09 774
05/02/2025 $4.06 $4.12 $4.06 $4.10 863
04/02/2025 $4.00 $4.14 $3.99 $4.03 26,418
03/02/2025 $4.02 $4.06 $3.98 $4.03 3,109
31/01/2025 $4.02 $4.06 $3.98 $4.03 31,225
30/01/2025 $4.00 $4.00 $3.93 $3.97 17,908
29/01/2025 $4.16 $4.16 $3.94 $3.98 27,672
28/01/2025 $4.26 $4.28 $4.20 $4.23 16,649
27/01/2025 $4.20 $4.25 $4.20 $4.23 10,941
24/01/2025 $4.20 $4.25 $4.20 $4.25 9,972
23/01/2025 $4.26 $4.29 $4.28 $4.28 4,274
22/01/2025 $4.26 $4.25 $4.20 $4.24 12,314
21/01/2025 $4.26 $4.30 $4.26 $4.26 3,458
20/01/2025 $4.26 $4.30 $4.26 $4.28 2,146
17/01/2025 $4.26 $4.30 $4.22 $4.28 4,151
16/01/2025 $4.22 $4.30 $4.22 $4.26 2,869
15/01/2025 $4.30 $4.30 $4.23 $4.26 17,048
14/01/2025 $4.30 $4.38 $4.30 $4.34 12,408
13/01/2025 $4.22 $4.30 $4.22 $4.30 67,145
10/01/2025 $4.22 $4.22 $4.19 $4.19 3,484
09/01/2025 $4.20 $4.20 $4.18 $4.20 3,100
08/01/2025 $4.20 $4.20 $4.18 $4.20 3,753
07/01/2025 $4.20 $4.20 $4.17 $4.20 5,580
06/01/2025 $4.20 $4.20 $4.16 $4.20 1,000
03/01/2025 $4.20 $4.20 $4.16 $4.17 8,467
02/01/2025 $4.20 $4.20 $4.17 $4.17 7,621
01/01/2025 $4.16 $4.17 $4.16 $4.17 3,900
31/12/2024 $4.16 $4.17 $4.16 $4.17 3,900
30/12/2024 $4.18 $4.17 $4.14 $4.17 0
27/12/2024 $4.18 $4.18 $4.04 $4.14 54,273
26/12/2024 $4.16 $4.24 $4.16 $4.24 6,000
25/12/2024 $4.16 $4.24 $4.16 $4.24 6,000
24/12/2024 $4.16 $4.24 $4.16 $4.24 6,000
23/12/2024 $4.14 $4.14 $4.12 $4.14 9,141
20/12/2024 $4.14 $4.14 $4.12 $4.12 902
19/12/2024 $4.14 $4.14 $4.08 $4.10 11,341
18/12/2024 $4.10 $4.12 $4.10 $4.11 3,349
17/12/2024 $4.10 $4.11 $4.08 $4.11 81,847
16/12/2024 $4.14 $4.11 $4.09 $4.11 720
13/12/2024 $4.14 $4.11 $4.10 $4.11 0
12/12/2024 $4.14 $4.14 $4.10 $4.10 31,674
11/12/2024 $4.14 $4.11 $4.09 $4.09 0
10/12/2024 $4.14 $4.11 $4.10 $4.11 0
09/12/2024 $4.14 $4.14 $4.08 $4.10 43,205
06/12/2024 $4.14 $4.17 $4.14 $4.16 8,367
05/12/2024 $4.14 $4.17 $4.16 $4.17 5,000
04/12/2024 $4.14 $4.22 $4.15 $4.22 8,349
03/12/2024 $4.14 $4.20 $4.18 $4.18 25,382
02/12/2024 $4.14 $4.20 $4.14 $4.18 21,351
29/11/2024 $4.16 $4.24 $4.15 $4.16 102,566
28/11/2024 $4.26 $4.26 $4.14 $4.18 82,455
27/11/2024 $4.12 $4.24 $4.06 $4.18 74,047
26/11/2024 $4.04 $4.10 $4.03 $4.08 36,867
25/11/2024 $3.98 $4.08 $3.98 $3.97 24,114
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

Market data

Select a section