Bowler Metcalf Limited (JSE:BCF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,387.00
+11.00 (0.80%)
Mar 4, 2026, 4:05 PM SAST
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - | - |
| Mar 4, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1.78% | 1,481 |
| Mar 3, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.73% | 58 |
| Mar 2, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.39% | 38,520 |
| Feb 27, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Feb 26, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 250 |
| Feb 25, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2.01% | 200 |
| Feb 24, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.07% | 43 |
| Feb 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 3.48% | 2,000 |
| Feb 20, 2026 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 363,781 |
| Feb 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Feb 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.75% | 15,196 |
| Feb 17, 2026 | 1,356.00 | 1,425.00 | 1,355.00 | 1,425.00 | 1,425.00 | 5.09% | 24,548 |
| Feb 16, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 7,000 |
| Feb 13, 2026 | 1,385.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.07% | 1,939 |
| Feb 12, 2026 | 1,351.00 | 1,355.00 | 1,351.00 | 1,355.00 | 1,355.00 | 0.22% | 2,257 |
| Feb 11, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | 22,844 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 1,739 |
| Feb 9, 2026 | 1,422.00 | 1,422.00 | 1,351.00 | 1,380.00 | 1,380.00 | -3.02% | 13,388 |
| Feb 6, 2026 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.07% | 71,609 |
| Feb 5, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 9,663 |
| Feb 4, 2026 | 1,301.00 | 1,424.00 | 1,301.00 | 1,424.00 | 1,424.00 | 3.56% | 24,713 |
| Feb 3, 2026 | 1,301.00 | 1,375.00 | 1,301.00 | 1,375.00 | 1,375.00 | -3.44% | 3,754 |
| Feb 2, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Jan 30, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Jan 29, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Jan 28, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 3.94% | 100 |
| Jan 27, 2026 | 1,370.00 | 1,424.00 | 1,305.00 | 1,370.00 | 1,370.00 | -4.79% | 24,937 |
| Jan 26, 2026 | 1,380.00 | 1,439.00 | 1,350.00 | 1,439.00 | 1,439.00 | - | 54,755 |
| Jan 23, 2026 | 1,302.00 | 1,439.00 | 1,302.00 | 1,439.00 | 1,439.00 | 7.79% | 400 |
| Jan 22, 2026 | 1,271.00 | 1,335.00 | 1,271.00 | 1,335.00 | 1,335.00 | 6.37% | 41,910 |
| Jan 21, 2026 | 1,312.00 | 1,312.00 | 1,202.00 | 1,255.00 | 1,255.00 | -4.05% | 8,400 |
| Jan 20, 2026 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 1,308.00 | -9.79% | 2,587 |
| Jan 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Jan 16, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Jan 15, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4.32% | 8,758 |
| Jan 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.07% | 18,113 |
| Jan 13, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 2.89% | 5,736 |
| Jan 12, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 2,800 |
| Jan 9, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 8,780 |
| Jan 8, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | - |
| Jan 7, 2026 | 1,307.00 | 1,369.00 | 1,307.00 | 1,369.00 | 1,369.00 | -2.14% | 75 |
| Jan 6, 2026 | 1,340.00 | 1,399.00 | 1,306.00 | 1,399.00 | 1,399.00 | 7.20% | 11,707 |
| Jan 5, 2026 | 1,374.00 | 1,374.00 | 1,305.00 | 1,305.00 | 1,305.00 | -6.72% | 500 |
| Jan 2, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 1,472 |
| Dec 31, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Dec 30, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 224,303 |
| Dec 29, 2025 | 1,311.00 | 1,399.00 | 1,311.00 | 1,399.00 | 1,399.00 | 1.97% | 293 |
| Dec 24, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - | - |
| Dec 23, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 4.73% | 31 |
| Dec 22, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 19, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 18, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 17, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 15, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -6.43% | 7,590 |
| Dec 12, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Dec 11, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Dec 10, 2025 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | -1.34% | 2,074 |
| Dec 9, 2025 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.07% | 416 |
| Dec 8, 2025 | 1,376.00 | 1,448.00 | 1,311.00 | 1,420.00 | 1,420.00 | -4.95% | 28,039 |
| Dec 5, 2025 | 1,399.00 | 1,494.00 | 1,399.00 | 1,494.00 | 1,494.00 | 10.75% | 5,840 |
| Dec 4, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | - |
| Dec 3, 2025 | 1,327.00 | 1,349.00 | 1,327.00 | 1,349.00 | 1,349.00 | 1.43% | 41,568 |
| Dec 2, 2025 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2.31% | 1,007 |
| Dec 1, 2025 | 1,332.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,300.00 | -3.06% | 11,788 |
| Nov 28, 2025 | 1,400.00 | 1,400.00 | 1,341.00 | 1,341.00 | 1,341.00 | -5.56% | 26,311 |
| Nov 27, 2025 | 1,337.00 | 1,420.00 | 1,337.00 | 1,420.00 | 1,420.00 | 10.08% | 30,442 |
| Nov 26, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -13.94% | 100 |
| Nov 25, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Nov 24, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Nov 21, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Nov 20, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 13.99% | 360 |
| Nov 19, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.59% | 100 |
| Nov 18, 2025 | 1,446.00 | 1,579.00 | 1,350.00 | 1,350.00 | 1,350.00 | -12.90% | 7,938 |
| Nov 17, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | -3.13% | 79,393 |
| Nov 14, 2025 | 1,850.00 | 1,850.00 | 1,450.00 | 1,600.00 | 1,600.00 | 10.34% | 11,548 |
| Nov 13, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9.02% | 9,626 |
| Nov 12, 2025 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,330.00 | 2.70% | 52,370 |
| Nov 11, 2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | -5.54% | 30,014 |
| Nov 10, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | - |
| Nov 7, 2025 | 1,390.00 | 1,390.00 | 1,361.00 | 1,371.00 | 1,371.00 | 5.06% | 12,717 |
| Nov 6, 2025 | 1,291.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1.56% | 270,450 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -7.55% | 10 |
| Nov 4, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | - |
| Nov 3, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 2,949 |
| Oct 31, 2025 | 1,349.00 | 1,390.00 | 1,349.00 | 1,390.00 | 1,390.00 | 8.09% | 6,500 |
| Oct 30, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 29, 2025 | 1,290.00 | 1,290.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.08% | 5,051 |
| Oct 28, 2025 | 1,349.00 | 1,349.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 245 |
| Oct 27, 2025 | 1,287.00 | 1,287.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 4,498 |
| Oct 24, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 23, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 22, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | - |
| Oct 21, 2025 | 1,290.00 | 1,301.00 | 1,286.00 | 1,286.00 | 1,242.00 | 0.08% | 6,434 |
| Oct 20, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,241.03 | - | 3,667 |
| Oct 17, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,241.03 | - | 2,800 |
| Oct 16, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,241.03 | - | 8,248 |
| Oct 15, 2025 | 1,389.00 | 1,389.00 | 1,285.00 | 1,285.00 | 1,241.03 | -7.49% | 22,159 |
| Oct 14, 2025 | 1,367.00 | 1,389.00 | 1,367.00 | 1,389.00 | 1,341.48 | 4.44% | 3,008 |
| Oct 13, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,284.49 | - | - |