Recent Quotes (30 days)

You have no recent quotes
chg | %

BH Macro Ltd historical prices

   Watch this stock

Historical chart

    20.36 
    19.74 
    19.12 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 20.35 20.48 20.16 20.16 1,250
Jan 29, 2015 20.34 20.36 20.34 20.36 5,741
Jan 28, 2015 20.31 20.50 20.31 20.31 3,443
Jan 27, 2015 20.00 20.17 20.00 20.11 5,199
Jan 26, 2015 20.03 20.19 20.03 20.19 946
Jan 23, 2015 20.03 20.03 20.00 20.00 1,610
Jan 22, 2015 - - - 20.01 0
Jan 21, 2015 20.00 20.01 20.00 20.01 400
Jan 20, 2015 19.85 19.98 19.85 19.85 3,220
Jan 19, 2015 19.80 19.90 19.80 19.85 1,899
Jan 16, 2015 19.75 19.88 19.65 19.85 15,500
Jan 15, 2015 19.61 19.88 19.61 19.83 4,500
Jan 14, 2015 19.70 19.81 19.66 19.79 15,455
Jan 13, 2015 19.53 19.67 19.51 19.63 10,820
Jan 12, 2015 19.67 19.67 19.51 19.65 10,698
Jan 9, 2015 19.67 19.67 19.51 19.62 5,582
Jan 8, 2015 19.67 19.67 19.65 19.67 2,250
Jan 7, 2015 19.51 19.67 19.51 19.67 2,460
Jan 6, 2015 19.55 19.67 19.51 19.67 10,035
Jan 5, 2015 19.55 19.55 19.51 19.51 4,485
Dec 31, 2014 19.50 19.78 19.50 19.78 1,993
Dec 30, 2014 19.70 19.78 19.70 19.78 6,543
Dec 29, 2014 19.70 19.70 19.70 19.70 120
Dec 24, 2014 19.70 19.70 19.70 19.70 275
Dec 23, 2014 19.55 19.70 19.45 19.70 1,477
Dec 22, 2014 19.41 19.43 19.41 19.41 1,000
Dec 19, 2014 - - - 19.50 0
Dec 18, 2014 19.45 19.50 19.45 19.50 6,474
Dec 17, 2014 19.83 19.84 19.47 19.50 2,660
Dec 16, 2014 19.85 19.89 19.62 19.89 11,255