Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,341.00
-79.00 (-5.56%)
At close: Nov 28, 2025
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,400.00 | 1,400.00 | 1,341.00 | 1,341.00 | 1,341.00 | -5.56% | 26,311 |
| Nov 27, 2025 | 1,337.00 | 1,420.00 | 1,337.00 | 1,420.00 | 1,420.00 | 10.08% | 30,442 |
| Nov 26, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -13.94% | 100 |
| Nov 25, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Nov 24, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Nov 21, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Nov 20, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 13.99% | 360 |
| Nov 19, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.59% | 100 |
| Nov 18, 2025 | 1,446.00 | 1,579.00 | 1,350.00 | 1,350.00 | 1,350.00 | -12.90% | 7,938 |
| Nov 17, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | -3.13% | 79,393 |
| Nov 14, 2025 | 1,850.00 | 1,850.00 | 1,450.00 | 1,600.00 | 1,600.00 | 10.34% | 11,548 |
| Nov 13, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9.02% | 9,626 |
| Nov 12, 2025 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,330.00 | 2.70% | 52,370 |
| Nov 11, 2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | -5.54% | 30,014 |
| Nov 10, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | - |
| Nov 7, 2025 | 1,390.00 | 1,390.00 | 1,361.00 | 1,371.00 | 1,371.00 | 5.06% | 12,717 |
| Nov 6, 2025 | 1,291.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1.56% | 270,450 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -7.55% | 10 |
| Nov 4, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | - |
| Nov 3, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 2,949 |
| Oct 31, 2025 | 1,349.00 | 1,390.00 | 1,349.00 | 1,390.00 | 1,390.00 | 8.09% | 6,500 |
| Oct 30, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 29, 2025 | 1,290.00 | 1,290.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.08% | 5,051 |
| Oct 28, 2025 | 1,349.00 | 1,349.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 245 |
| Oct 27, 2025 | 1,287.00 | 1,287.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 4,498 |
| Oct 24, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 23, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 22, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 21, 2025 | 1,290.00 | 1,301.00 | 1,286.00 | 1,286.00 | 1,242.00 | 0.08% | 6,434 |
| Oct 20, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,241.03 | - | 3,667 |
| Oct 17, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,241.03 | - | 2,800 |
| Oct 16, 2025 | 1,241.03 | 1,241.03 | 1,241.03 | 1,285.00 | 1,241.03 | - | 8,248 |
| Oct 15, 2025 | 1,389.00 | 1,389.00 | 1,285.00 | 1,285.00 | 1,241.03 | -7.49% | 22,159 |
| Oct 14, 2025 | 1,367.00 | 1,389.00 | 1,367.00 | 1,389.00 | 1,341.48 | 4.44% | 3,008 |
| Oct 13, 2025 | 1,284.50 | 1,284.50 | 1,284.50 | 1,330.00 | 1,284.49 | - | - |
| Oct 10, 2025 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,284.49 | - | 721 |
| Oct 9, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,284.49 | -3.97% | 4,279 |
| Oct 8, 2025 | 1,337.61 | 1,337.61 | 1,337.61 | 1,385.00 | 1,337.61 | - | - |
| Oct 7, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,337.61 | 3.90% | 2,194 |
| Oct 6, 2025 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,287.39 | 0.23% | 1,916 |
| Oct 3, 2025 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 1,284.49 | 0.30% | 5,000 |
| Oct 2, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,280.63 | -4.40% | 1,000 |
| Oct 1, 2025 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,339.54 | -0.14% | 2,424 |
| Sep 30, 2025 | 1,326.00 | 1,389.00 | 1,326.00 | 1,389.00 | 1,341.48 | 4.83% | 1,567 |
| Sep 29, 2025 | 1,279.67 | 1,279.67 | 1,279.67 | 1,325.00 | 1,279.67 | - | - |
| Sep 26, 2025 | 1,279.67 | 1,279.67 | 1,279.67 | 1,325.00 | 1,279.67 | - | - |
| Sep 25, 2025 | 1,279.67 | 1,279.67 | 1,279.67 | 1,325.00 | 1,279.67 | - | 11,657 |
| Sep 23, 2025 | 1,279.67 | 1,279.67 | 1,279.67 | 1,325.00 | 1,279.67 | - | - |
| Sep 22, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,279.67 | 1.07% | 402 |
| Sep 19, 2025 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,266.14 | -5.62% | 2,369 |