Want to see GB:BHMG full AI Analyst Report?
BH Macro Shs GBP (BHMG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 420.00 | 422.50 | 416.72 | 418.00 | 418.00 | -0.12% | 181,152 | 0.37 |
| Oct 29, 2026 | 419.00 | 421.00 | 416.00 | 418.50 | 418.50 | +0.12% | 816,117 | 1.71 |
| Oct 28, 2026 | 419.00 | 423.00 | 418.00 | 418.00 | 418.00 | -0.36% | 792,755 | 1.69 |
| Oct 27, 2026 | 423.00 | 423.00 | 416.42 | 419.50 | 419.50 | +0.60% | 382,169 | 0.80 |
| Oct 26, 2026 | 416.00 | 423.00 | 416.00 | 417.00 | 417.00 | +0.12% | 224,625 | 0.47 |
| Oct 23, 2026 | 417.00 | 420.00 | 416.00 | 416.50 | 416.50 | -0.12% | 442,832 | 0.92 |
| Oct 22, 2026 | 422.00 | 424.45 | 416.00 | 417.00 | 417.00 | -0.95% | 471,804 | 0.99 |
| Oct 21, 2026 | 435.00 | 435.00 | 421.00 | 421.00 | 421.00 | -2.21% | 432,852 | 0.91 |
| Oct 20, 2026 | 429.50 | 435.50 | 428.00 | 430.50 | 430.50 | +0.47% | 527,602 | 1.06 |
| Oct 19, 2026 | 432.50 | 437.50 | 428.50 | 428.50 | 428.50 | -1.49% | 379,889 | 0.75 |
| Oct 16, 2026 | 430.50 | 441.00 | 430.50 | 435.00 | 435.00 | +0.81% | 984,847 | 1.96 |
| Oct 15, 2026 | 427.50 | 433.00 | 425.50 | 431.50 | 431.50 | +1.05% | 835,001 | 1.67 |
| Oct 14, 2026 | 428.00 | 429.00 | 425.50 | 427.00 | 427.00 | -0.23% | 914,472 | 1.87 |
| Oct 13, 2026 | 429.50 | 432.50 | 425.50 | 428.00 | 428.00 | -0.70% | 677,819 | 1.40 |
| Oct 12, 2026 | 422.50 | 431.00 | 419.00 | 431.00 | 431.00 | +2.86% | 605,620 | 1.26 |
| Oct 09, 2026 | 420.00 | 423.00 | 418.50 | 419.00 | 419.00 | +0.00% | 355,247 | 0.74 |
| Oct 08, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | -0.59% | 562,864 | 1.18 |
| Oct 07, 2026 | 418.00 | 424.00 | 412.50 | 421.50 | 421.50 | +2.18% | 657,232 | 1.40 |
| Oct 06, 2026 | 412.50 | 416.00 | 412.50 | 412.50 | 412.50 | +0.00% | 299,779 | 0.63 |
| Oct 05, 2026 | 412.00 | 412.91 | 410.00 | 412.50 | 412.50 | +0.24% | 616,036 | 1.31 |
| Oct 02, 2026 | 412.50 | 414.50 | 411.50 | 411.50 | 411.50 | +0.00% | 247,271 | 0.53 |
| Oct 01, 2026 | 411.50 | 415.00 | 411.50 | 411.50 | 411.50 | -0.36% | 405,786 | 0.87 |
| Sep 30, 2026 | 413.00 | 414.00 | 411.50 | 413.00 | 413.00 | +0.24% | 720,158 | 1.57 |
| Sep 29, 2026 | 411.00 | 413.00 | 411.00 | 412.00 | 412.00 | +0.12% | 513,371 | 1.13 |
| Sep 28, 2026 | 412.00 | 412.50 | 411.00 | 411.50 | 411.50 | +0.00% | 282,078 | 0.61 |
| Sep 25, 2026 | 413.00 | 421.35 | 411.50 | 411.50 | 411.50 | +0.00% | 593,382 | 1.30 |
| Sep 24, 2026 | 411.50 | 415.00 | 411.50 | 411.50 | 411.50 | +0.00% | 547,436 | 1.21 |
| Sep 23, 2026 | 418.00 | 419.00 | 410.00 | 411.50 | 411.50 | -2.26% | 924,116 | 2.07 |
| Sep 22, 2026 | 421.50 | 423.00 | 421.00 | 421.00 | 421.00 | -0.47% | 384,612 | 0.87 |
| Sep 21, 2026 | 422.50 | 423.50 | 421.10 | 423.00 | 423.00 | +0.48% | 291,405 | 0.65 |
| Sep 18, 2026 | 422.00 | 422.90 | 421.00 | 421.00 | 421.00 | +0.00% | 850,785 | 1.94 |
| Sep 17, 2026 | 421.00 | 422.50 | 420.50 | 421.00 | 421.00 | +0.00% | 383,359 | 0.88 |
| Sep 16, 2026 | 424.00 | 424.00 | 420.00 | 421.00 | 421.00 | -0.71% | 777,920 | 1.78 |
| Sep 15, 2026 | 423.50 | 426.00 | 423.50 | 424.00 | 424.00 | +0.12% | 271,265 | 0.62 |
| Sep 14, 2026 | 423.50 | 426.00 | 423.00 | 423.50 | 423.50 | -0.47% | 217,764 | 0.49 |
| Sep 11, 2026 | 424.00 | 426.00 | 423.93 | 425.50 | 425.50 | +0.24% | 293,539 | 0.65 |
| Sep 10, 2026 | 426.00 | 426.00 | 424.00 | 424.50 | 424.50 | +0.00% | 236,010 | 0.52 |
| Sep 09, 2026 | 425.00 | 425.50 | 423.50 | 424.50 | 424.50 | -0.12% | 207,057 | 0.46 |
| Sep 08, 2026 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | +0.59% | 440,830 | 0.96 |
| Sep 07, 2026 | 425.00 | 425.00 | 422.00 | 422.50 | 422.50 | +0.00% | 404,979 | 0.88 |
| Sep 04, 2026 | 422.00 | 424.50 | 422.00 | 422.50 | 422.50 | -0.59% | 385,979 | 0.83 |
| Sep 03, 2026 | 424.00 | 426.00 | 422.50 | 425.00 | 425.00 | +0.35% | 1,402,515 | 3.10 |
| Sep 02, 2026 | 423.50 | 425.18 | 423.50 | 423.50 | 423.50 | +0.00% | 1,098,823 | 2.46 |
| Sep 01, 2026 | 426.00 | 426.00 | 423.50 | 423.50 | 423.50 | -0.12% | 459,691 | 1.04 |
| Aug 31, 2026 | 424.00 | 425.50 | 422.50 | 424.00 | 424.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 422.50 | 425.50 | 422.50 | 424.00 | 424.00 | -0.12% | 332,174 | 0.74 |
| Aug 27, 2026 | 423.50 | 425.50 | 423.50 | 424.50 | 424.50 | +0.24% | 666,638 | 1.50 |
| Aug 26, 2026 | 426.00 | 426.00 | 423.00 | 423.50 | 423.50 | -0.24% | 732,250 | 1.66 |
| Aug 25, 2026 | 426.00 | 426.50 | 424.50 | 424.50 | 424.50 | -0.35% | 195,117 | 0.44 |
| Aug 24, 2026 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | +0.00% | 359,077 | 0.80 |