Bowler Metcalf Limited (JSE:BCF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,350.00
-40.00 (-2.88%)
Apr 28, 2026, 2:26 PM SAST
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,371.79 | - | - |
| Feb 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,371.79 | -1.75% | 15,196 |
| Feb 17, 2026 | 1,356.00 | 1,425.00 | 1,355.00 | 1,425.00 | 1,396.28 | 5.09% | 24,548 |
| Feb 16, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,328.67 | - | 7,000 |
| Feb 13, 2026 | 1,385.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,328.67 | 0.07% | 1,939 |
| Feb 12, 2026 | 1,351.00 | 1,355.00 | 1,351.00 | 1,355.00 | 1,327.69 | 0.22% | 2,257 |
| Feb 11, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,324.75 | - | 22,844 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,352.00 | 1,352.00 | 1,324.75 | -2.03% | 1,739 |
| Feb 9, 2026 | 1,422.00 | 1,422.00 | 1,351.00 | 1,380.00 | 1,352.19 | -3.02% | 13,388 |
| Feb 6, 2026 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,394.32 | -0.07% | 71,609 |
| Feb 5, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | 9,663 |
| Feb 4, 2026 | 1,301.00 | 1,424.00 | 1,301.00 | 1,424.00 | 1,395.30 | 3.56% | 24,713 |
| Feb 3, 2026 | 1,301.00 | 1,375.00 | 1,301.00 | 1,375.00 | 1,347.29 | -3.44% | 3,754 |
| Feb 2, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | - |
| Jan 30, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | - |
| Jan 29, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | - | - |
| Jan 28, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,395.30 | 3.94% | 100 |
| Jan 27, 2026 | 1,370.00 | 1,424.00 | 1,305.00 | 1,370.00 | 1,342.39 | -4.79% | 24,937 |
| Jan 26, 2026 | 1,380.00 | 1,439.00 | 1,350.00 | 1,439.00 | 1,410.00 | - | 54,755 |
| Jan 23, 2026 | 1,302.00 | 1,439.00 | 1,302.00 | 1,439.00 | 1,410.00 | 7.79% | 400 |
| Jan 22, 2026 | 1,271.00 | 1,335.00 | 1,271.00 | 1,335.00 | 1,308.10 | 6.37% | 41,910 |
| Jan 21, 2026 | 1,312.00 | 1,312.00 | 1,202.00 | 1,255.00 | 1,229.71 | -4.05% | 8,400 |
| Jan 20, 2026 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 1,281.64 | -9.79% | 2,587 |
| Jan 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,420.78 | - | - |
| Jan 16, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,420.78 | - | - |
| Jan 15, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,420.78 | 4.32% | 8,758 |
| Jan 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,361.99 | 0.07% | 18,113 |
| Jan 13, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,361.01 | 2.89% | 5,736 |
| Jan 12, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,322.79 | -1.39% | 2,800 |
| Jan 9, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,341.41 | - | 8,780 |
| Jan 8, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,341.41 | - | - |
| Jan 7, 2026 | 1,307.00 | 1,369.00 | 1,307.00 | 1,369.00 | 1,341.41 | -2.14% | 75 |
| Jan 6, 2026 | 1,340.00 | 1,399.00 | 1,306.00 | 1,399.00 | 1,370.81 | 7.20% | 11,707 |
| Jan 5, 2026 | 1,374.00 | 1,374.00 | 1,305.00 | 1,305.00 | 1,278.70 | -6.72% | 500 |
| Jan 2, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,370.81 | - | 1,472 |
| Dec 31, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,370.81 | - | - |
| Dec 30, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,370.81 | - | 224,303 |
| Dec 29, 2025 | 1,311.00 | 1,399.00 | 1,311.00 | 1,399.00 | 1,370.81 | 1.97% | 293 |
| Dec 24, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,344.35 | - | - |
| Dec 23, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,344.35 | 4.73% | 31 |
| Dec 22, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,283.60 | - | - |
| Dec 19, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,283.60 | - | - |
| Dec 18, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,283.60 | - | - |
| Dec 17, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,283.60 | - | - |
| Dec 15, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,283.60 | -6.43% | 7,590 |
| Dec 12, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,371.79 | - | - |
| Dec 11, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,371.79 | - | - |
| Dec 10, 2025 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,371.79 | -1.34% | 2,074 |
| Dec 9, 2025 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,390.40 | -0.07% | 416 |
| Dec 8, 2025 | 1,376.00 | 1,448.00 | 1,311.00 | 1,420.00 | 1,391.38 | -4.95% | 28,039 |
| Dec 5, 2025 | 1,399.00 | 1,494.00 | 1,399.00 | 1,494.00 | 1,463.89 | 10.75% | 5,840 |
| Dec 4, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,321.81 | - | - |
| Dec 3, 2025 | 1,327.00 | 1,349.00 | 1,327.00 | 1,349.00 | 1,321.81 | 1.43% | 41,568 |
| Dec 2, 2025 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,303.20 | 2.31% | 1,007 |
| Dec 1, 2025 | 1,332.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,273.80 | -3.06% | 11,788 |
| Nov 28, 2025 | 1,400.00 | 1,400.00 | 1,341.00 | 1,341.00 | 1,313.98 | -5.56% | 26,311 |