Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,330.00
0.00 (0.00%)
Jul 28, 2026, 5:00 PM SAST
Bowler Metcalf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |
| 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 | - | - |
| Jun 26, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jun 25, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 4 |
| Jun 24, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Jun 23, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 2,201 |
| Jun 22, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Jun 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Jun 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Jun 17, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.07% | 2,515 |
| Jun 15, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7.62% | 574 |
| Jun 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Jun 11, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Jun 10, 2026 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 10,000 |
| Jun 9, 2026 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.07% | 40,229 |
| Jun 8, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 3,700 |
| Jun 5, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -5.98% | 500 |
| Jun 4, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.07% | 2 |
| Jun 3, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | - |
| Jun 2, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 8.79% | 216 |
| Jun 1, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.38% | 6,500 |
| 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 | - | - |