BH Macro Ltd. USD Shares
(BHMU)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|