Recent Quotes (30 days)

You have no recent quotes
chg | %

BH Macro Ltd historical prices

   Watch this stock

Historical chart

    21.60 
    20.57 
    19.53 
 Sep 2, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 19.10 19.25 19.10 19.22 7,339
Aug 28, 2014 18.99 19.10 18.71 19.10 138,001
Aug 27, 2014 18.87 19.00 18.87 19.00 1,791
Aug 26, 2014 19.00 19.00 19.00 19.00 1,990
Aug 22, 2014 18.71 18.99 18.70 18.87 6,545
Aug 21, 2014 18.87 18.87 18.87 18.87 10,250
Aug 20, 2014 18.71 18.99 18.71 18.71 8,328
Aug 19, 2014 18.88 19.00 18.88 18.88 9,969
Aug 18, 2014 18.88 18.88 18.88 18.88 18,517
Aug 15, 2014 18.88 18.88 18.88 18.88 9,238
Aug 14, 2014 18.88 19.00 18.88 19.00 787
Aug 13, 2014 18.80 18.95 18.74 18.88 17,845
Aug 12, 2014 18.80 19.00 18.77 19.00 13,165
Aug 11, 2014 18.77 19.00 18.77 19.00 18,463
Aug 8, 2014 18.80 19.00 18.80 19.00 21,401
Aug 7, 2014 18.76 19.00 18.76 19.00 11,075
Aug 6, 2014 18.85 18.98 18.80 18.98 47,618
Aug 5, 2014 18.98 18.99 18.90 18.95 4,136
Aug 4, 2014 18.90 19.00 18.70 19.00 5,267
Aug 1, 2014 - - - 18.90 0
Jul 31, 2014 18.85 18.90 18.85 18.90 6,472
Jul 30, 2014 18.95 18.95 18.77 18.82 3,496
Jul 29, 2014 18.77 18.98 18.77 18.89 0
Jul 28, 2014 18.90 18.91 18.90 18.90 2,013
Jul 25, 2014 18.95 19.00 18.95 18.95 715
Jul 24, 2014 18.93 18.93 18.93 18.93 10,000
Jul 23, 2014 18.93 19.00 18.93 19.00 4,383
Jul 22, 2014 18.89 18.89 18.89 18.89 720
Jul 21, 2014 18.89 18.89 18.89 18.89 1,476
Jul 18, 2014 18.89 18.95 18.89 18.95 1,354