LSE, BHMU End of Day and Historical Share Prices [Bh Macro Limited]

11 Aug 2025

LAST: 3.960	CHANGE: 0.00	OPEN: 3.920	HIGH: 4.000	ASK: 0.000	VOLUME: 605
LAST: 3.960	CHG(%): 0.00	PREV: 3.960	LOW: 3.920	BID: 3.880

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	3.920	4.000	3.920	3.960	605
07 Aug 25	3.927	3.960	3.927	3.960	18.3K
06 Aug 25	3.932	3.960	3.932	3.960	1K
05 Aug 25	3.960	4.020	3.940	3.990	10.9K
04 Aug 25	4.000	4.000	3.968	3.990	15.9K
01 Aug 25	4.004	4.004	4.004	4.004	21.6K
31 Jul 25	4.010	4.020	4.010	4.010	100
30 Jul 25	3.960	4.020	3.960	4.000	73.1K
29 Jul 25	4.003	4.003	3.980	3.980	25.1K
28 Jul 25	4.020	4.046	4.010	4.020	11.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

3.58 - 4.38

3.960