Stock listing
LSE:BHMU BH Macro Ltd USD Share Price
Follow BH Macro Ltd USD into a list and get an email when it puts out news.
Share price · LSE:BHMU
$4.26 USD -0.01 (-0.2%)
Close on Oct 30, 2026
- Day range
- $4.24 – $4.26 USDOct 30, 2026
- Volume
- 1,198 sharesOct 30, 2026
- Market cap
- $100.9M USDAt the close on Oct 30, 2026 · price × 23.69M shares outstanding
- 52-week range
- $3.90 – $4.68 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $132,545 USDMedian day 10,464 shares · 10 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:BHMU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.26 | -0.01 | -0.2% | $4.24 | $4.26 | $4.24 | 1,198 | |
| $4.27 | 0.00 | 0.0% | $4.24 | $4.27 | $4.24 | 6,000 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | -0.02 | -0.5% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.29 | 0.00 | 0.0% | $4.29 | $4.29 | $4.29 | 0 | |
| $4.29 | -0.05 | -1.2% | $4.30 | $4.30 | $4.24 | 12,183 | |
| $4.34 | -0.08 | -1.8% | $4.38 | $4.38 | $4.34 | 193,000 | |
| $4.42 | 0.00 | 0.0% | $4.44 | $4.44 | $4.40 | 11,709 | |
| $4.42 | -0.02 | -0.5% | $4.44 | $4.44 | $4.40 | 10,005 | |
| $4.44 | -0.02 | -0.4% | $4.48 | $4.50 | $4.42 | 451,458 | |
| $4.46 | +0.09 | +2.1% | $4.40 | $4.46 | $4.40 | 30,744 | |
| $4.37 | -0.01 | -0.2% | $4.38 | $4.38 | $4.32 | 13,159 | |
| $4.38 | 0.00 | 0.0% | $4.34 | $4.38 | $4.34 | 10,907 | |
| $4.38 | +0.05 | +1.2% | $4.38 | $4.38 | $4.354 | 7,563 | |
| $4.33 | 0.00 | 0.0% | $4.33 | $4.33 | $4.33 | 0 | |
| $4.33 | 0.00 | 0.0% | $4.33 | $4.33 | $4.33 | 0 | |
| $4.33 | +0.08 | +1.9% | $4.28 | $4.33 | $4.28 | 290 | |
| $4.25 | 0.00 | 0.0% | $4.28 | $4.28 | $4.25 | 49,626 | |
| $4.25 | +0.01 | +0.2% | $4.25 | $4.25 | $4.25 | 0 | |
| $4.24 | 0.00 | 0.0% | $4.22 | $4.24 | $4.20 | 65,703 | |
| $4.24 | -0.01 | -0.2% | $4.24 | $4.24 | $4.24 | 0 | |
| $4.25 | +0.02 | +0.5% | $4.22 | $4.25 | $4.22 | 25,385 | |
| $4.23 | 0.00 | 0.0% | $4.23 | $4.23 | $4.23 | 881 | |
| $4.23 | 0.00 | 0.0% | $4.20 | $4.23 | $4.20 | 29,083 | |
| $4.23 | +0.33 | +8.5% | $4.20 | $4.23 | $4.18 | 23,726 | |
| $3.90 | -0.37 | -8.7% | $4.22 | $4.22 | $3.90 | 57,959 | |
| $4.27 | -0.05 | -1.2% | $4.28 | $4.28 | $4.22 | 2,920 | |
| $4.32 | 0.00 | 0.0% | $4.28 | $4.32 | $4.28 | 78,345 | |
| $4.32 | -0.01 | -0.2% | $4.36 | $4.36 | $4.28 | 24,476 | |
| $4.33 | -0.02 | -0.5% | $4.32 | $4.371 | $4.30 | 211,196 | |
| $4.35 | +0.02 | +0.5% | $4.32 | $4.371 | $4.32 | 145,614 | |
| $4.33 | -0.01 | -0.2% | $4.34 | $4.40 | $4.30 | 19,980 | |
| $4.34 | -0.01 | -0.2% | $4.34 | $4.34 | $4.34 | 6,671 | |
| $4.35 | 0.00 | 0.0% | $4.34 | $4.35 | $4.32 | 5,500 | |
| $4.35 | 0.00 | 0.0% | $4.34 | $4.35 | $4.34 | 8,325 | |
| $4.35 | -0.01 | -0.2% | $4.34 | $4.35 | $4.34 | 12,335 | |
| $4.36 | +0.01 | +0.2% | $4.34 | $4.36 | $4.34 | 6 | |
| $4.35 | +0.01 | +0.2% | $4.34 | $4.35 | $4.32 | 5,506 | |
| $4.34 | -0.01 | -0.2% | $4.321 | $4.34 | $4.32 | 231 | |
| $4.35 | -0.02 | -0.5% | $4.32 | $4.35 | $4.32 | 5,750 | |
| $4.37 | +0.01 | +0.2% | $4.34 | $4.38 | $4.34 | 56,834 | |
| $4.36 | +0.02 | +0.5% | $4.38 | $4.38 | $4.32 | 14,555 | |
| $4.34 | +0.03 | +0.7% | $4.32 | $4.34 | $4.32 | 6,090 | |
| $4.31 | -0.02 | -0.5% | $4.32 | $4.32 | $4.238 | 28,645 | |
| $4.33 | 0.00 | 0.0% | $4.32 | $4.34 | $4.30 | 11,574 | |
| $4.33 | 0.00 | 0.0% | $4.34 | $4.34 | $4.32 | 11,489 | |
| $4.33 | 0.00 | 0.0% | $4.34 | $4.34 | $4.33 | 10,020 | |
| $4.33 | 0.00 | 0.0% | $4.32 | $4.34 | $4.30 | 17,814 | |
| $4.33 | -0.01 | -0.2% | $4.32 | $4.34 | $4.32 | 22,324 | |
| $4.34 | +0.01 | +0.2% | $4.32 | $4.34 | $4.32 | 4,522 | |
| $4.33 | -0.02 | -0.5% | $4.34 | $4.37 | $4.32 | 20,134 | |
| $4.35 | -0.02 | -0.5% | $4.35 | $4.35 | $4.35 | 0 | |
| $4.37 | +0.04 | +0.9% | $4.36 | $4.37 | $4.34 | 31,776 | |
| $4.33 | 0.00 | 0.0% | $4.38 | $4.38 | $4.32 | 11,204 | |
| $4.33 | 0.00 | 0.0% | $4.34 | $4.34 | $4.32 | 13,236 | |
| $4.33 | 0.00 | 0.0% | $4.34 | $4.34 | $4.33 | 7,000 | |
| $4.33 | +0.06 | +1.4% | $4.28 | $4.34 | $4.28 | 85,785 | |
| $4.27 | +0.01 | +0.2% | $4.28 | $4.28 | $4.27 | 7,500 | |
| $4.26 | -0.03 | -0.7% | $4.22 | $4.26 | $4.22 | 8 | |
| $4.29 | +0.04 | +0.9% | $4.26 | $4.29 | $4.26 | 12,200 | |
| $4.25 | 0.00 | 0.0% | $4.22 | $4.25 | $4.22 | 8 | |
| $4.25 | 0.00 | 0.0% | $4.24 | $4.25 | $4.24 | 8,000 | |
| $4.25 | +0.02 | +0.5% | $4.24 | $4.25 | $4.24 | 7,739 | |
| $4.23 | -0.02 | -0.5% | $4.23 | $4.23 | $4.23 | 0 | |
| $4.25 | +0.02 | +0.5% | $4.22 | $4.25 | $4.18 | 101,749 |
- Ticker
- LSE:BHMU
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- LSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Investor Statement - September 2026
Latest news
Investor Statement - September 2026
Oct 29, 2026
Closed $4.27 (0.0%) on Oct 29, 2026
Transaction in Own Shares
Oct 29, 2026
Closed $4.27 (0.0%) on Oct 29, 2026
Net Asset Value(s)
Oct 27, 2026
Closed $4.27 (0.0%) on Oct 27, 2026
Monthly Shareholder Report - September 2026
Oct 20, 2026
Closed $4.34 (-1.8%) on Oct 21, 2026
Holding(s) in Company
Oct 20, 2026
Closed $4.34 (-1.8%) on Oct 21, 2026
Amendment: Share Conversion, Share Buybacks &...
Oct 9, 2026
Closed $4.33 (0.0%) on Oct 9, 2026
BH Macro Ltd USD on 6ix
- What it is
- Closed-end fund
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 24 in the last 12 months · 24 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BH Macro Ltd USD.