Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bh Macro Usd (BHMU) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Oct 2025 (Fri) 4.14 4.18 4.12 4.16 16,617
23rd Oct 2025 (Thu) 4.04 4.14 4.04 4.14 47,241
22nd Oct 2025 (Wed) 4.04 4.04 4.04 4.09 9,644
21st Oct 2025 (Tue) 4.08 4.10 4.08 4.10 13,022
20th Oct 2025 (Mon) 4.02 4.06 4.02 4.10 8,021
17th Oct 2025 (Fri) 4.04 4.04 3.98 4.07 25,897
16th Oct 2025 (Thu) 4.04 4.04 4.04 4.07 29
15th Oct 2025 (Wed) 4.08 4.16 4.06 4.07 103,007
14th Oct 2025 (Tue) 4.00 4.04 4.00 4.07 43
13th Oct 2025 (Mon) 4.00 4.00 4.00 4.04 6,517
10th Oct 2025 (Fri) 4.00 4.00 4.00 4.02 26,781
9th Oct 2025 (Thu) 4.00 4.00 4.00 4.03 19,173
8th Oct 2025 (Wed) 4.00 4.00 4.00 4.04 7,022
7th Oct 2025 (Tue) 4.04 4.06 4.04 4.04 14,116
6th Oct 2025 (Mon) 4.01 4.01 3.99 3.99 3,048
3rd Oct 2025 (Fri) 4.01 4.01 4.01 4.01 10,312
2nd Oct 2025 (Thu) 3.96 3.96 3.96 4.01 21,455
1st Oct 2025 (Wed) 4.02 4.02 4.02 4.02 1,904
30th Sep 2025 (Tue) 4.02 4.02 3.96 4.02 9,750
29th Sep 2025 (Mon) 3.98 4.00 3.98 4.00 2,500
26th Sep 2025 (Fri) 3.96 3.96 3.94 3.98 110,760
25th Sep 2025 (Thu) 3.98 3.98 3.94 3.94 598,360
24th Sep 2025 (Wed) 3.98 3.98 3.98 3.98 162,000
23rd Sep 2025 (Tue) 4.02 4.02 3.98 3.99 54,868
22nd Sep 2025 (Mon) 4.04 4.04 4.01 4.01 370
19th Sep 2025 (Fri) 4.00 4.02 3.98 4.04 160,076
18th Sep 2025 (Thu) 3.98 4.04 3.98 4.02 10,812
17th Sep 2025 (Wed) 4.06 4.06 4.00 4.03 603
16th Sep 2025 (Tue) 4.02 4.02 4.00 4.00 4,706
15th Sep 2025 (Mon) 3.98 4.02 3.98 4.01 30,429
12th Sep 2025 (Fri) 4.00 4.04 4.00 4.02 44,980
11th Sep 2025 (Thu) 3.98 3.98 3.98 4.00 12,565
10th Sep 2025 (Wed) 4.00 4.00 4.00 4.02 70,654
9th Sep 2025 (Tue) 3.98 4.06 3.98 4.04 8,994
8th Sep 2025 (Mon) 4.00 4.02 4.00 4.02 10,169
5th Sep 2025 (Fri) 4.00 4.02 3.98 4.00 11,034
4th Sep 2025 (Thu) 4.00 4.00 4.00 4.02 5,821
3rd Sep 2025 (Wed) 3.98 4.02 3.98 4.00 15,090
2nd Sep 2025 (Tue) 4.02 4.02 4.00 4.00 0
1st Sep 2025 (Mon) 4.00 4.00 4.00 4.02 2,006
29th Aug 2025 (Fri) 4.06 4.06 4.06 4.06 0
28th Aug 2025 (Thu) 4.02 4.02 4.02 4.06 43,687
27th Aug 2025 (Wed) 4.04 4.04 4.04 4.06 7,587
26th Aug 2025 (Tue) 4.06 4.06 4.02 4.06 93,102
FTSE 100 Latest
Value9,645.62
Change67.05