Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,350.00
+20.00 (1.50%)
May 7, 2026, 11:22 AM SAST
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |
| Mar 16, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,396.28 | - | 1,752 |
| Mar 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,396.28 | - | 2,739 |
| Mar 12, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,396.28 | - | 550 |
| Mar 11, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,396.28 | 0.07% | 4,321 |
| Mar 10, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | 2.67% | 950 |
| Mar 9, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,359.05 | - | 2,245 |
| Mar 6, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,359.05 | 0.80% | - |
| Mar 5, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,348.27 | - | - |
| Mar 4, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,348.27 | 1.78% | 1,481 |
| Mar 3, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,324.75 | -2.73% | 58 |
| Mar 2, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,361.99 | -2.39% | 38,520 |
| Feb 27, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | - |
| Feb 26, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | 250 |
| Feb 25, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | 2.01% | 200 |
| Feb 24, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,367.87 | -0.07% | 43 |
| Feb 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,368.85 | 3.48% | 2,000 |
| Feb 20, 2026 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,322.79 | -3.57% | 363,781 |