Skip to main content
Bowen Coking Coal Limited (ASX:BCB)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
0.00 (0.00%)
Jul 15, 2025, 12:50 PM AEST

Bowen Coking Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.080.080.070.080.08-25.00%2,076,944
Jul 14, 20250.090.110.080.100.104.17%2,547,105
Jun 23, 20250.180.180.090.100.10-46.67%7,552,313
Jun 20, 20250.250.250.180.180.18-48.57%3,071,102
Jun 19, 20250.360.380.340.350.351.45%183,206
Jun 18, 20250.340.350.330.350.352.99%55,958
Jun 17, 20250.330.340.320.340.343.08%102,862
Jun 16, 20250.370.370.320.330.33-8.45%162,274
Jun 13, 20250.360.370.360.360.36-1.39%85,165
Jun 12, 20250.370.370.360.360.36-2.70%43,982
Jun 11, 20250.370.370.360.370.37-120,450
Jun 10, 20250.370.400.370.370.37-145,121
Jun 6, 20250.380.390.370.370.37-2.63%157,450
Jun 5, 20250.390.400.380.380.38-48,824
Jun 4, 20250.390.400.380.380.38-100,106
Jun 3, 20250.400.400.380.380.38-40,841
Jun 2, 20250.400.400.380.380.38-5.00%29,504
May 30, 20250.380.430.360.400.401.27%340,960
May 29, 20250.380.400.380.400.40-1.25%112,336
May 28, 20250.420.420.380.400.40-3.61%272,974
May 27, 20250.430.440.410.420.42-1.19%581,640
May 26, 20250.480.480.420.420.42-10.64%236,871
May 23, 20250.430.480.430.470.4710.59%212,892
May 22, 20250.440.450.420.430.43-3.41%104,065
May 21, 20250.480.480.440.440.44-8.33%221,438
May 20, 20250.550.550.460.480.48-12.73%421,895
May 19, 20250.520.550.510.550.557.84%159,464
May 16, 20250.480.530.460.510.517.37%407,132
May 15, 20250.490.490.450.480.483.26%135,413
May 14, 20250.470.480.460.460.46-2.13%72,701
May 13, 20250.480.480.440.470.478.05%263,999
May 12, 20250.490.490.410.440.44-8.42%192,789
May 9, 20250.460.480.460.480.486.74%85,933
May 8, 20250.520.540.430.450.45-8.25%481,965
May 7, 20250.450.580.450.490.4919.75%768,790
May 6, 20250.370.410.350.410.4114.08%347,751
May 5, 20250.350.370.340.360.365.97%255,680
May 2, 20250.340.340.340.340.34-4.29%193,550
May 1, 20250.360.360.340.350.351.45%57,435
Apr 30, 20250.370.370.340.350.35-6.76%236,546
Apr 29, 20250.320.380.320.370.3717.46%848,416
Apr 28, 20250.320.320.320.320.32-1.56%427,160
Apr 24, 20250.320.320.320.320.32-238,039
Apr 23, 20250.320.320.310.320.321.59%146,942
Apr 22, 20250.320.320.300.320.32-0.79%153,470
Apr 17, 20250.340.340.310.320.32-20.63%794,455
Apr 7, 20250.400.400.300.400.40-135,103
Apr 4, 20250.400.400.300.400.40-20.00%177,817
Apr 3, 20250.400.500.400.500.50-499,171
Apr 2, 20250.500.500.400.500.50-50,117
Apr 1, 20250.400.500.400.500.5025.00%72,828
Mar 31, 20250.400.400.400.400.40-11.11%49,110
Mar 28, 20250.400.400.400.450.4512.50%68,987
Mar 27, 20250.400.400.400.400.40-13,557
Mar 26, 20250.500.500.400.400.40-11.11%33,005
Mar 25, 20250.500.500.400.450.45-10.00%6,570
Mar 24, 20250.500.500.500.500.50-20,799
Mar 21, 20250.400.500.400.500.50-29,052
Mar 20, 20250.500.500.400.500.50-32,669
Mar 19, 20250.500.500.400.500.50-101,335
Mar 18, 20250.500.500.400.500.5025.00%104,811
Mar 17, 20250.500.500.400.400.40-20.00%98,975
Mar 14, 20250.600.600.500.500.50-669,601
Mar 13, 20250.600.600.500.500.50-16.67%146,847
Mar 12, 20250.500.600.500.600.609.09%2,571
Mar 11, 20250.500.600.500.550.5510.00%18,620
Mar 10, 20250.500.600.500.500.50-16.67%11,453
Mar 7, 20250.500.600.500.600.60-7,860
Mar 6, 20250.600.600.600.600.60-11,240
Mar 5, 20250.600.600.500.600.60-5,209
Mar 4, 20250.600.600.500.600.6020.00%68,981
Mar 3, 20250.600.600.500.500.50-16.67%49,474
Feb 28, 20250.600.600.500.600.60-10,438
Feb 27, 20250.600.600.500.600.60-110,513
Feb 26, 20250.600.600.600.600.60-14.29%13,020
Feb 25, 20250.700.700.600.700.70-26,523
Feb 24, 20250.600.700.600.700.7016.67%16,005
Feb 21, 20250.600.600.600.600.60-155,859
Feb 20, 20250.700.700.600.600.60-14.29%59,136
Feb 19, 20250.600.700.600.700.7016.67%138,690
Feb 18, 20250.600.600.500.600.60-67,638
Feb 17, 20250.600.600.500.600.60-14,403
Feb 14, 20250.600.600.600.600.60-35,545
Feb 13, 20250.600.600.600.600.60-15,032
Feb 12, 20250.600.600.600.600.60-17,848
Feb 11, 20250.700.700.500.600.60-474,582
Feb 10, 20250.600.600.600.600.60-6,268
Feb 7, 20250.700.700.600.600.60-14.29%5,777
Feb 6, 20250.600.700.600.700.7016.67%8,053
Feb 5, 20250.700.700.600.600.60-36,991
Feb 4, 20250.700.700.600.600.60-14.29%122,197
Feb 3, 20250.700.700.600.700.70-172,804
Jan 31, 20250.700.700.600.700.70-120,765
Jan 30, 20250.700.800.600.700.70-12.50%691,625
Jan 29, 20250.800.800.700.800.8014.29%38,228
Jan 28, 20250.800.800.700.700.70-215,160
Jan 24, 20250.800.800.700.700.70-705
Jan 23, 20250.700.700.700.700.70-12.50%17,063
Jan 22, 20250.700.800.700.800.8014.29%32,906
Jan 21, 20250.700.700.700.700.70-12.50%133,116