BHIL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 0.1817 | -0.0082 | -4.32% | 0.1948 | 0.20 | 0.1817 | 1,244,307 |
Jul 12 2024 | 0.1899 | 0.0035 | 1.88% | 0.1863 | 0.1923 | 0.1863 | 839,357 |
Jul 11 2024 | 0.1864 | 0.0002 | 0.11% | 0.185 | 0.189 | 0.18 | 1,171,892 |
Jul 10 2024 | 0.1862 | -0.0005 | -0.27% | 0.1866 | 0.1879 | 0.1821 | 748,213 |
Jul 09 2024 | 0.1867 | 0.0056 | 3.09% | 0.186 | 0.188 | 0.181 | 954,449 |
Jul 08 2024 | 0.1811 | 0.0156 | 9.43% | 0.178 | 0.195 | 0.1766 | 5,403,607 |
Jul 05 2024 | 0.1655 | 0.02 | 13.75% | 0.1518 | 0.1693 | 0.1512 | 1,868,715 |
Jul 03 2024 | 0.1455 | -0.0001 | -0.07% | 0.1576 | 0.1576 | 0.1455 | 473,876 |
Jul 02 2024 | 0.1456 | -0.0033 | -2.22% | 0.1525 | 0.15875 | 0.144 | 1,304,756 |
Jul 01 2024 | 0.1489 | -0.0035 | -2.30% | 0.1658 | 0.175 | 0.1468 | 3,027,182 |
Jun 28 2024 | 0.1524 | -0.0178 | -10.46% | 0.18 | 0.181 | 0.1524 | 20,378,948 |
Jun 27 2024 | 0.1702 | 0.0106 | 6.64% | 0.165 | 0.1714 | 0.1501 | 3,951,691 |
Jun 26 2024 | 0.1596 | 0.0096 | 6.40% | 0.1511 | 0.168 | 0.15095 | 1,346,544 |
Jun 25 2024 | 0.15 | -0.0152 | -9.20% | 0.1632 | 0.1673 | 0.15 | 700,194 |
Jun 24 2024 | 0.1652 | -0.0014 | -0.84% | 0.16 | 0.1712 | 0.155 | 928,622 |
Jun 21 2024 | 0.1666 | -0.0045 | -2.63% | 0.161 | 0.1767 | 0.161 | 1,330,185 |
Jun 20 2024 | 0.1711 | 0.0092 | 5.68% | 0.1626 | 0.178 | 0.1625 | 1,933,169 |
Jun 18 2024 | 0.1619 | -0.0018 | -1.10% | 0.1688 | 0.2049 | 0.1611 | 7,056,978 |
Jun 17 2024 | 0.1637 | -0.0008 | -0.49% | 0.1753 | 0.1797 | 0.1574 | 1,893,362 |
Jun 14 2024 | 0.1645 | -0.009 | -5.19% | 0.1687 | 0.179 | 0.16 | 378,493 |
Jun 13 2024 | 0.1735 | -0.0025 | -1.42% | 0.1833 | 0.1833 | 0.1644 | 417,160 |
Jun 12 2024 | 0.176 | 0.00 | 0.00% | 0.1728 | 0.1843 | 0.17 | 308,879 |
Jun 11 2024 | 0.176 | 0.0059 | 3.47% | 0.169 | 0.176 | 0.15 | 658,128 |
Jun 10 2024 | 0.1701 | -0.0023 | -1.33% | 0.1607 | 0.1735 | 0.15 | 1,055,736 |
Jun 07 2024 | 0.1724 | -0.0101 | -5.53% | 0.177 | 0.1798 | 0.1687 | 531,192 |
Jun 06 2024 | 0.1825 | -0.0025 | -1.35% | 0.185 | 0.185 | 0.1723 | 590,665 |
Jun 05 2024 | 0.185 | 0.0164 | 9.73% | 0.1719 | 0.185 | 0.1638 | 827,469 |
Jun 04 2024 | 0.1686 | 0.00 | 0.00% | 0.171 | 0.17209 | 0.16 | 1,017,256 |
Jun 03 2024 | 0.1686 | -0.0179 | -9.60% | 0.1892 | 0.1905 | 0.1678 | 1,650,212 |
May 31 2024 | 0.1865 | 0.0058 | 3.21% | 0.1861 | 0.1935 | 0.181 | 535,161 |
May 30 2024 | 0.1807 | -0.0093 | -4.89% | 0.19 | 0.1963 | 0.1801 | 578,897 |
May 29 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.208 | 0.19 | 311,177 |
May 28 2024 | 0.195 | -0.006 | -2.99% | 0.21 | 0.2106 | 0.1923 | 1,425,187 |
May 24 2024 | 0.201 | -0.0015 | -0.74% | 0.205 | 0.2105 | 0.192 | 782,672 |
May 23 2024 | 0.2025 | -0.0083 | -3.94% | 0.2045 | 0.205 | 0.2002 | 597,421 |
May 22 2024 | 0.2108 | 0.0153 | 7.83% | 0.2058 | 0.21385 | 0.1976 | 1,096,419 |
May 21 2024 | 0.1955 | -0.0172 | -8.09% | 0.2181 | 0.2181 | 0.195 | 738,184 |
May 20 2024 | 0.2127 | -0.0132 | -5.84% | 0.21 | 0.23 | 0.2018 | 1,299,080 |
May 17 2024 | 0.2259 | -0.0016 | -0.70% | 0.2275 | 0.23 | 0.2203 | 950,920 |
May 16 2024 | 0.2275 | 0.0177 | 8.44% | 0.2161 | 0.23 | 0.2103 | 625,073 |
May 15 2024 | 0.2098 | -0.0004 | -0.19% | 0.2102 | 0.2432 | 0.20 | 988,525 |
May 14 2024 | 0.2102 | 0.0133 | 6.75% | 0.20 | 0.22 | 0.196 | 1,175,014 |
May 13 2024 | 0.1969 | -0.0039 | -1.94% | 0.1948 | 0.2008 | 0.1801 | 1,811,311 |
May 10 2024 | 0.2008 | -0.0034 | -1.67% | 0.20 | 0.204 | 0.1892 | 319,873 |
May 09 2024 | 0.2042 | 0.0041 | 2.05% | 0.2169 | 0.2169 | 0.18 | 538,607 |
May 08 2024 | 0.2001 | -0.0192 | -8.76% | 0.215 | 0.22 | 0.1998 | 844,067 |
May 07 2024 | 0.2193 | 0.0194 | 9.70% | 0.2259 | 0.23 | 0.20 | 1,322,733 |
May 06 2024 | 0.1999 | -0.0201 | -9.14% | 0.2169 | 0.22 | 0.1937 | 1,666,356 |
May 03 2024 | 0.22 | 0.027 | 13.99% | 0.1872 | 0.22 | 0.1872 | 717,306 |
May 02 2024 | 0.193 | 0.0067 | 3.60% | 0.1853 | 0.198 | 0.1853 | 411,505 |
May 01 2024 | 0.1863 | 0.0028 | 1.53% | 0.1877 | 0.1987 | 0.18 | 368,020 |
Apr 30 2024 | 0.1835 | -0.017 | -8.48% | 0.1949 | 0.204 | 0.18 | 734,758 |
Apr 29 2024 | 0.2005 | 0.004 | 2.04% | 0.1994 | 0.22 | 0.1923 | 986,041 |
Apr 26 2024 | 0.1965 | 0.0085 | 4.52% | 0.1921 | 0.1984 | 0.185 | 276,003 |
Apr 25 2024 | 0.188 | 0.0087 | 4.85% | 0.1844 | 0.1937 | 0.18 | 486,015 |
Apr 24 2024 | 0.1793 | -0.0082 | -4.37% | 0.1863 | 0.19 | 0.1784 | 408,072 |
Apr 23 2024 | 0.1875 | 0.0075 | 4.17% | 0.1746 | 0.1898 | 0.17 | 408,733 |
Apr 22 2024 | 0.18 | 0.0155 | 9.42% | 0.1641 | 0.18 | 0.1632 | 735,438 |
Apr 19 2024 | 0.1645 | -0.0093 | -5.35% | 0.17 | 0.1824 | 0.16 | 526,303 |
Apr 18 2024 | 0.1738 | 0.0016 | 0.93% | 0.1741 | 0.1848 | 0.17 | 359,951 |
Apr 17 2024 | 0.1722 | -0.0068 | -3.80% | 0.1782 | 0.1859 | 0.17 | 339,962 |