Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,369.00
-23.00 (-1.65%)
Sep 9, 2026, 11:41 AM SAST
Bowler Metcalf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| Sep 4, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| Sep 3, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | 1,018 |
| Sep 2, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.22% | 245 |
| Sep 1, 2026 | 1,384.00 | 1,395.00 | 1,384.00 | 1,395.00 | 1,395.00 | - | 10,214 |
| Aug 31, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -3.79% | 350 |
| Aug 28, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Aug 27, 2026 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,450.00 | 7.49% | 1,954 |
| Aug 26, 2026 | 1,252.00 | 1,349.00 | 1,252.00 | 1,349.00 | 1,349.00 | 3.77% | 2,935 |
| Aug 25, 2026 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 8.33% | 84,238 |
| Aug 24, 2026 | 1,301.00 | 1,301.00 | 1,000.00 | 1,200.00 | 1,200.00 | -17.24% | 86,060 |
| Aug 21, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Aug 20, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Aug 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Aug 18, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.79% | 121 |
| Aug 17, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | - |
| Aug 14, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | - |
| Aug 13, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | 113 |
| Aug 12, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | - |
| Aug 11, 2026 | 1,380.00 | 1,397.00 | 1,380.00 | 1,397.00 | 1,397.00 | 1.23% | 3,117 |
| Aug 7, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | - |
| Aug 6, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | - |
| Aug 5, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | - |
| Aug 4, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3.76% | 571 |
| Aug 3, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 1,496 |
| Jul 31, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jul 30, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jul 29, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jul 28, 2026 | 1,394.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2.15% | 4,690 |
| Jul 27, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 365,802 |
| Jul 24, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 27,943 |
| Jul 23, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 27,943 |
| Jul 22, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.15% | 140 |
| Jul 21, 2026 | 1,396.00 | 1,396.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.08% | 7,551 |
| Jul 20, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jul 17, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jul 16, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jul 15, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jul 14, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 172 |
| Jul 13, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jul 10, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 1,827 |
| Jul 9, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 10,000 |
| Jul 8, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jul 7, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7.62% | 637 |
| Jul 6, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 14,640 |
| Jul 3, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Jul 2, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.07% | 12,640 |
| Jul 1, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jun 30, 2026 | 1,349.00 | 1,399.00 | 1,349.00 | 1,399.00 | 1,399.00 | - | 34,370 |
| Jun 29, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |