Market data

Select a section

BH Macro Ltd. USD Shares

(BHMU)
Sector: Closed End Investments
$3.97
$0.00 0.00
Last updated: 09:46:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/08/2025 $3.94 $4.00 $3.94 $3.97 38,520
11/08/2025 $3.92 $4.00 $3.92 $3.96 606
08/08/2025 $3.96 $3.96 $3.95 $3.95 0
07/08/2025 $3.96 $3.96 $3.93 $3.96 18,303
06/08/2025 $3.96 $3.96 $3.93 $3.96 1,000
05/08/2025 $3.96 $4.02 $3.94 $3.99 10,880
04/08/2025 $4.00 $4.00 $3.97 $3.99 13,912
01/08/2025 $4.02 $4.00 $3.97 $3.97 21,613
31/07/2025 $3.96 $4.02 $3.96 $4.01 73,086
30/07/2025 $3.96 $4.02 $3.96 $4.00 73,086
29/07/2025 $4.00 $4.00 $3.98 $3.98 25,113
28/07/2025 $4.02 $4.05 $4.01 $4.02 11,066
25/07/2025 $4.04 $4.06 $4.01 $4.05 64,593
24/07/2025 $3.98 $4.04 $3.99 $4.02 9,912
23/07/2025 $3.98 $4.02 $4.02 $4.02 0
22/07/2025 $3.98 $4.04 $3.98 $4.02 19,485
21/07/2025 $4.04 $4.04 $4.01 $4.02 24,655
18/07/2025 $4.04 $4.04 $4.00 $4.02 27,409
17/07/2025 $4.00 $4.00 $4.00 $4.00 116,124
16/07/2025 $4.02 $4.03 $4.01 $4.03 0
15/07/2025 $4.02 $4.03 $4.01 $4.01 185,505
14/07/2025 $4.00 $4.06 $3.96 $4.04 116,540
11/07/2025 $4.04 $4.03 $4.02 $4.03 1,000
10/07/2025 $4.04 $4.04 $4.02 $4.02 177
09/07/2025 $4.06 $4.06 $4.01 $4.03 60,501
08/07/2025 $3.94 $4.03 $3.94 $4.03 38,498
07/07/2025 $3.96 $4.00 $3.96 $3.98 13,438
04/07/2025 $3.98 $4.00 $3.97 $3.97 26,246
03/07/2025 $3.96 $4.00 $3.96 $3.99 26,040
02/07/2025 $3.96 $3.98 $3.94 $3.98 23,000
01/07/2025 $3.94 $3.94 $3.93 $3.94 6,753
30/06/2025 $3.94 $3.97 $3.89 $3.97 41,751
27/06/2025 $3.92 $3.94 $3.89 $3.94 17,020
26/06/2025 $3.94 $3.99 $3.88 $3.91 68,245
25/06/2025 $3.98 $3.98 $3.91 $3.91 49,225
24/06/2025 $4.00 $4.01 $3.98 $4.01 20,142
23/06/2025 $3.96 $4.03 $4.01 $4.01 0
20/06/2025 $3.96 $4.03 $3.96 $4.03 17,820
19/06/2025 $3.96 $4.02 $3.94 $4.02 9,100
18/06/2025 $3.98 $3.99 $3.99 $3.99 0
17/06/2025 $3.98 $3.99 $3.95 $3.99 12,001
16/06/2025 $3.96 $4.04 $3.96 $3.99 3,350
13/06/2025 $3.96 $3.98 $3.96 $3.98 10,640
12/06/2025 $3.96 $4.02 $3.98 $4.02 9,700
11/06/2025 $3.96 $4.02 $3.96 $4.02 9,910
10/06/2025 $3.96 $4.03 $3.96 $4.03 48,457
09/06/2025 $4.00 $4.02 $3.97 $4.02 26
06/06/2025 $4.00 $4.01 $3.99 $4.00 25,377
05/06/2025 $4.00 $4.02 $4.00 $4.02 17,170
04/06/2025 $4.00 $4.06 $4.04 $4.06 0
03/06/2025 $4.00 $4.04 $4.00 $4.04 19,997
02/06/2025 $4.00 $4.06 $4.00 $4.06 4,322
30/05/2025 $4.02 $4.10 $4.02 $4.05 20,142
29/05/2025 $3.96 $4.05 $4.02 $4.05 10,230
28/05/2025 $3.96 $4.02 $4.00 $4.02 0
27/05/2025 $3.96 $4.00 $3.98 $4.00 11,727
26/05/2025 $3.96 $3.99 $3.96 $3.99 3,103
23/05/2025 $3.96 $3.99 $3.96 $3.99 3,103
22/05/2025 $3.98 $4.03 $3.96 $4.01 73,754
21/05/2025 $3.98 $4.01 $3.98 $4.00 5,520
20/05/2025 $4.02 $4.03 $4.02 $4.03 2,563
19/05/2025 $4.02 $4.02 $4.01 $4.01 0
16/05/2025 $4.02 $4.02 $3.99 $4.02 1,167
15/05/2025 $4.02 $4.02 $4.01 $4.01 0
14/05/2025 $4.02 $4.02 $4.02 $4.02 0
13/05/2025 $4.02 $4.02 $4.02 $4.02 5,400
12/05/2025 $3.98 $4.06 $4.00 $4.06 8,427
09/05/2025 $3.98 $4.05 $4.04 $4.05 20,000
08/05/2025 $3.98 $4.05 $4.00 $4.05 4,371
07/05/2025 $3.98 $4.05 $3.98 $4.05 3,642
06/05/2025 $4.02 $4.06 $4.00 $4.05 15,553
05/05/2025 $3.94 $4.04 $3.94 $4.04 26,255
02/05/2025 $3.94 $4.04 $3.94 $4.04 26,255
01/05/2025 $4.04 $4.04 $3.96 $4.02 25,513
30/04/2025 $4.10 $4.10 $4.04 $4.05 14,082
29/04/2025 $4.10 $4.09 $4.07 $4.07 0
28/04/2025 $4.10 $4.09 $4.02 $4.09 20,255
25/04/2025 $4.10 $4.10 $4.02 $4.09 31,302
24/04/2025 $4.06 $4.06 $4.00 $4.01 2,000
23/04/2025 $4.08 $4.12 $4.02 $4.09 24,200
22/04/2025 $4.06 $4.12 $4.02 $4.10 31,944
21/04/2025 $4.06 $4.19 $4.06 $4.10 15,312
18/04/2025 $4.06 $4.19 $4.06 $4.10 15,312
17/04/2025 $4.06 $4.19 $4.06 $4.10 15,312
16/04/2025 $4.06 $4.10 $3.99 $4.06 11,208
15/04/2025 $4.12 $4.19 $4.09 $4.16 11,005
14/04/2025 $4.20 $4.20 $4.13 $4.13 4,350
11/04/2025 $4.06 $4.17 $4.02 $4.17 8,464
10/04/2025 $4.00 $4.05 $4.00 $4.03 53,000
09/04/2025 $3.96 $4.03 $3.96 $4.03 69,604
08/04/2025 $3.88 $3.96 $3.86 $3.91 53,923
07/04/2025 $3.88 $3.91 $3.84 $3.88 28,080
04/04/2025 $3.90 $3.93 $3.86 $3.93 76,825
03/04/2025 $3.84 $3.88 $3.82 $3.88 52,370
02/04/2025 $3.84 $3.84 $3.83 $3.83 66,800
01/04/2025 $3.84 $3.87 $3.84 $3.87 5,000
31/03/2025 $3.80 $3.84 $3.82 $3.82 2,204
28/03/2025 $3.80 $3.80 $3.76 $3.78 20,951
27/03/2025 $3.80 $3.82 $3.79 $3.79 65,209
26/03/2025 $3.80 $3.82 $3.80 $3.81 25,364
25/03/2025 $3.90 $3.90 $3.80 $3.82 25,999
24/03/2025 $3.86 $3.85 $3.81 $3.85 52,530
21/03/2025 $3.86 $3.87 $3.80 $3.87 116,691
20/03/2025 $3.88 $3.88 $3.80 $3.82 24,818
19/03/2025 $3.80 $3.88 $3.80 $3.83 25,281
18/03/2025 $3.84 $3.82 $3.80 $3.81 10,790
17/03/2025 $3.84 $3.84 $3.82 $3.82 12
14/03/2025 $3.86 $3.86 $3.83 $3.83 47,765
13/03/2025 $3.88 $3.88 $3.83 $3.85 3,450
12/03/2025 $3.82 $3.88 $3.82 $3.85 20,441
11/03/2025 $3.88 $3.92 $3.83 $3.86 56,497
10/03/2025 $3.86 $3.86 $3.83 $3.83 6,988
07/03/2025 $3.90 $3.90 $3.86 $3.88 21,991
06/03/2025 $3.90 $3.90 $3.86 $3.88 6,420
05/03/2025 $3.90 $3.91 $3.88 $3.91 61,961
04/03/2025 $3.94 $3.94 $3.93 $3.93 1,000
03/03/2025 $3.92 $3.98 $3.92 $3.96 1,410
28/02/2025 $3.92 $3.97 $3.92 $3.95 8,296
27/02/2025 $3.96 $3.98 $3.93 $3.93 5,380
26/02/2025 $3.92 $3.98 $3.92 $3.95 5,010
25/02/2025 $3.94 $3.99 $3.90 $3.96 33,171
24/02/2025 $3.96 $4.00 $3.94 $3.99 9,861
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

Market data

Select a section