Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,325.00
+24.00 (1.84%)
May 29, 2026, 5:00 PM SAST
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.84% | 2 |
| May 28, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -5.72% | 450 |
| May 27, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 5,491 |
| May 26, 2026 | 1,301.00 | 1,380.00 | 1,301.00 | 1,380.00 | 1,380.00 | 6.15% | 32,878 |
| May 25, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| May 22, 2026 | 1,350.00 | 1,350.00 | 1,294.00 | 1,300.00 | 1,300.00 | -3.70% | 389,615 |
| May 21, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | 8,546 |
| May 20, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | - |
| May 19, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.22% | 18,332 |
| May 18, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.50% | 1,515 |
| May 15, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| May 14, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| May 13, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| May 12, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 633 |
| May 11, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - |
| May 8, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 20,192 |
| May 7, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.50% | 500 |
| May 6, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 3,028 |
| May 5, 2026 | 1,330.00 | 1,435.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 3,652 |
| May 4, 2026 | 1,350.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 38,550 |
| Apr 30, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - |
| Apr 29, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - |
| Apr 28, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | 4,000 |
| Apr 24, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 250 |
| Apr 23, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | - |
| Apr 22, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 5,201 |
| Apr 21, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 4.51% | 441 |
| Apr 20, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.08% | 15,000 |
| Apr 17, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.67% | 12,227 |
| Apr 16, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | - |
| Apr 15, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | - |
| Apr 14, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 224 |
| Apr 13, 2026 | 1,331.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | -5.99% | 6,100 |
| Apr 10, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | 2,554 |
| Apr 9, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | - |
| Apr 8, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | - |
| Apr 7, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.07% | 25 |
| Apr 2, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - | - |
| Apr 1, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - | - |
| Mar 31, 2026 | 1,330.00 | 1,437.00 | 1,330.00 | 1,437.00 | 1,437.00 | 7.96% | 18,962 |
| Mar 30, 2026 | 1,331.00 | 1,436.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 34,657 |
| Mar 27, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Mar 26, 2026 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 1,330.00 | -7.57% | 14,443 |
| Mar 25, 2026 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 2.06% | - |
| Mar 24, 2026 | 1,331.00 | 1,439.00 | 1,331.00 | 1,439.00 | 1,410.00 | 0.98% | 4,949 |
| Mar 23, 2026 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,396.28 | 0.07% | 18,670 |
| Mar 20, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | 3,101 |
| Mar 19, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | - |
| Mar 18, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | - |
| Mar 17, 2026 | 1,375.00 | 1,424.00 | 1,375.00 | 1,424.00 | 1,395.30 | -0.07% | 67,835 |