Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

Bowler Metcalf Limited (BCF.JO)

Compare
1,389.00
0.00
(0.00%)
At close: February 25 at 4:34:53 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251,389.001,389.001,389.001,389.001,389.00-
Feb 27, 20251,389.001,389.001,389.001,389.001,389.00-
Feb 26, 20251,389.001,389.001,389.001,389.001,389.00-
Feb 25, 20251,325.001,389.001,250.001,389.001,389.002,200
Feb 24, 20251,350.001,350.001,350.001,350.001,350.00-
Feb 21, 20251,350.001,350.001,350.001,350.001,350.00-
Feb 20, 20251,350.001,350.001,350.001,350.001,350.0013,574
Feb 19, 20251,212.001,212.001,212.001,212.001,212.00-
Feb 18, 20251,212.001,212.001,212.001,212.001,212.00586
Feb 17, 20251,205.001,205.001,205.001,205.001,205.002,000
Feb 14, 20251,349.001,349.001,349.001,349.001,349.003,635
Feb 13, 20251,319.001,350.001,319.001,350.001,350.00109,925
Feb 12, 20251,250.001,250.001,250.001,250.001,250.00100
Feb 11, 20251,255.001,319.001,200.001,319.001,319.0090,145
Feb 10, 20251,320.001,320.001,319.001,319.001,319.00800
Feb 7, 20251,254.001,254.001,254.001,254.001,254.001,032
Feb 6, 20251,200.001,200.001,200.001,200.001,200.00-
Feb 5, 20251,199.001,200.001,200.001,200.001,200.0021,276
Feb 4, 20251,116.001,199.001,116.001,199.001,199.0012,693
Feb 3, 20251,137.001,199.001,137.001,180.001,180.004,690
Jan 31, 20251,199.001,199.001,199.001,199.001,199.00-
Jan 30, 20251,199.001,200.001,199.001,199.001,199.009,624
Jan 29, 20251,175.001,175.001,175.001,175.001,175.00-
Jan 28, 20251,175.001,175.001,175.001,175.001,175.005,525
Jan 27, 20251,199.001,199.001,199.001,199.001,199.00-
Jan 24, 20251,199.001,199.001,199.001,199.001,199.00200
Jan 23, 20251,200.001,200.001,200.001,200.001,200.001,000
Jan 22, 20251,220.001,240.001,104.001,240.001,240.002,106
Jan 21, 20251,232.001,232.001,232.001,232.001,232.00815
Jan 20, 20251,219.001,219.001,219.001,219.001,219.004,594
Jan 17, 20251,310.001,310.001,310.001,310.001,310.00-
Jan 16, 20251,310.001,310.001,310.001,310.001,310.00-
Jan 15, 20251,330.001,330.001,310.001,310.001,310.008,000
Jan 14, 20251,310.001,336.001,310.001,310.001,310.0014,860
Jan 13, 20251,310.001,310.001,310.001,310.001,310.00638
Jan 10, 20251,362.001,362.001,362.001,362.001,362.00-
Jan 9, 20251,362.001,362.001,362.001,362.001,362.001,466
Jan 8, 20251,362.001,362.001,362.001,362.001,362.00-
Jan 7, 20251,311.001,362.001,311.001,362.001,362.002,067
Jan 6, 20251,364.001,365.001,364.001,365.001,365.004,219
Jan 3, 20251,362.001,362.001,362.001,362.001,362.00-
Jan 2, 20251,362.001,362.001,362.001,362.001,362.0018,430
Dec 31, 20241,362.001,362.001,362.001,362.001,362.00-
Dec 30, 20241,362.001,362.001,362.001,362.001,362.001,389
Dec 27, 20241,363.001,363.001,363.001,363.001,363.00500
Dec 24, 20241,325.001,325.001,325.001,325.001,325.00-
Dec 23, 20241,325.001,325.001,325.001,325.001,325.00-
Dec 20, 20241,325.001,325.001,325.001,325.001,325.001,298
Dec 19, 20241,325.001,325.001,325.001,325.001,325.0010,873
Dec 18, 20241,325.001,325.001,325.001,325.001,325.00-
Dec 17, 20241,325.001,325.001,325.001,325.001,325.0077
Dec 13, 20241,301.001,301.001,300.001,300.001,300.0011,250
Dec 12, 20241,300.001,300.001,300.001,300.001,300.0014,461
Dec 11, 20241,256.001,300.001,256.001,300.001,300.0054,351
Dec 10, 20241,300.001,319.001,300.001,300.001,300.0060,350
Dec 9, 20241,359.001,359.001,334.001,334.001,334.005,950
Dec 6, 20241,320.001,320.001,320.001,320.001,320.00-
Dec 5, 20241,320.001,320.001,320.001,320.001,320.00-
Dec 4, 20241,320.001,320.001,320.001,320.001,320.003,790
Dec 3, 20241,301.001,301.001,301.001,301.001,301.00308
Dec 2, 20241,300.001,300.001,300.001,300.001,300.00-
Nov 29, 20241,300.001,300.001,300.001,300.001,300.00200
Nov 28, 20241,300.001,300.001,300.001,300.001,300.00-
Nov 27, 20241,300.001,300.001,300.001,300.001,300.00-
Nov 26, 20241,300.001,300.001,300.001,300.001,300.00274
Nov 25, 20241,300.001,359.001,300.001,359.001,359.00140
Nov 22, 20241,340.001,369.001,340.001,369.001,369.001,900
Nov 21, 20241,335.001,335.001,335.001,335.001,335.0011,387
Nov 20, 20241,335.001,335.001,335.001,335.001,335.0025,000
Nov 19, 20241,300.001,349.001,300.001,349.001,349.002,022
Nov 18, 20241,369.001,369.001,369.001,369.001,369.00-
Nov 15, 20241,369.001,369.001,369.001,369.001,369.00117,097
Nov 14, 20241,369.001,369.001,369.001,369.001,369.00-
Nov 13, 20241,369.001,369.001,369.001,369.001,369.00-
Nov 12, 20241,367.001,369.001,367.001,369.001,369.00241,362
Nov 11, 20241,370.001,370.001,370.001,370.001,370.00-
Nov 8, 20241,370.001,370.001,370.001,370.001,370.00-
Nov 7, 20241,370.001,370.001,370.001,370.001,370.00-
Nov 6, 20241,370.001,370.001,370.001,370.001,370.00-
Nov 5, 20241,315.001,370.001,315.001,370.001,370.0075,553
Nov 4, 20241,328.001,328.001,328.001,328.001,328.004,799
Nov 1, 20241,328.001,328.001,328.001,328.001,328.00-
Oct 31, 20241,328.001,328.001,328.001,328.001,328.00-
Oct 30, 20241,327.001,328.001,328.001,328.001,328.0015,937
Oct 29, 20241,327.001,328.001,327.001,328.001,328.001,085
Oct 28, 20241,270.001,270.001,270.001,270.001,270.00-
Oct 25, 20241,270.001,270.001,270.001,270.001,270.00-
Oct 24, 20241,271.001,271.001,270.001,270.001,270.004,200
Oct 23, 2024 37.80 Dividend
Oct 23, 20241,325.001,325.001,325.001,325.001,325.00-
Oct 22, 20241,325.001,325.001,325.001,325.001,324.62200
Oct 21, 20241,251.001,251.001,251.001,251.001,250.643,487
Oct 18, 20241,238.001,369.001,239.001,369.001,368.619,961
Oct 17, 20241,368.001,368.001,368.001,368.001,367.6110,000
Oct 16, 20241,364.001,364.001,364.001,364.001,363.61-
Oct 15, 20241,364.001,364.001,364.001,364.001,363.61-
Oct 14, 20241,364.001,364.001,364.001,364.001,363.61-
Oct 11, 20241,364.001,364.001,364.001,364.001,363.61-
Oct 10, 20241,364.001,364.001,364.001,364.001,363.613,300
Oct 9, 20241,369.001,369.001,369.001,369.001,368.61900
Oct 8, 20241,378.001,379.001,378.001,379.001,378.612,954
Oct 7, 20241,300.001,300.001,250.001,250.001,249.641,200
Oct 4, 20241,250.001,250.001,250.001,250.001,249.642,000
Oct 3, 20241,250.001,250.001,214.001,214.001,213.651,797
Oct 2, 20241,300.001,300.001,252.001,252.001,251.6410,668
Oct 1, 20241,250.001,250.001,250.001,250.001,249.64-
Sep 30, 20241,250.001,250.001,250.001,250.001,249.64-
Sep 27, 20241,250.001,250.001,250.001,250.001,249.641,536
Sep 26, 20241,235.001,238.001,238.001,238.001,237.6524,232
Sep 25, 20241,235.001,235.001,235.001,235.001,234.6534
Sep 23, 20241,300.001,300.001,235.001,235.001,234.65234
Sep 20, 20241,231.001,231.001,231.001,231.001,230.65-
Sep 19, 20241,250.001,250.001,230.001,231.001,230.6524,950
Sep 18, 20241,379.001,380.001,379.001,380.001,379.612,690
Sep 17, 20241,212.001,212.001,212.001,212.001,211.6557,326
Sep 16, 20241,206.001,206.001,206.001,206.001,205.666,702
Sep 13, 20241,251.001,206.001,206.001,206.001,205.6670,318
Sep 12, 20241,251.001,251.001,250.001,250.001,249.647,892
Sep 11, 20241,399.001,399.001,399.001,399.001,398.60-
Sep 10, 20241,331.001,399.001,331.001,399.001,398.60594
Sep 9, 20241,321.001,321.001,321.001,321.001,320.6216,617
Sep 6, 20241,201.001,394.001,201.001,394.001,393.603,778
Sep 5, 20241,201.001,201.001,201.001,201.001,200.667,299
Sep 4, 20241,350.001,350.001,201.001,201.001,200.6614,494
Sep 3, 20241,398.001,398.001,398.001,398.001,397.60-
Sep 2, 20241,202.001,495.001,156.001,398.001,397.6017,302
Aug 30, 20241,201.001,201.001,201.001,201.001,200.66652
Aug 29, 20241,300.001,301.001,300.001,300.001,299.6310,091
Aug 28, 20241,300.001,300.001,276.001,300.001,299.632,870
Aug 27, 20241,350.001,350.001,350.001,350.001,349.61346
Aug 26, 20241,320.001,320.001,320.001,320.001,319.624,952
Aug 23, 20241,320.001,320.001,320.001,320.001,319.623,357
Aug 22, 20241,499.001,499.001,320.001,320.001,319.6239,514
Aug 21, 20241,340.001,340.001,320.001,320.001,319.625,837
Aug 20, 20241,351.001,351.001,322.001,350.001,349.614,095
Aug 19, 20241,380.001,380.001,300.001,300.001,299.632,950
Aug 16, 20241,840.001,840.001,840.001,840.001,839.48-
Aug 15, 20241,840.001,840.001,840.001,840.001,839.48-
Aug 14, 20241,840.001,840.001,840.001,840.001,839.48-
Aug 13, 20241,840.001,840.001,840.001,840.001,839.48-
Aug 12, 20241,840.001,840.001,840.001,840.001,839.48-
Aug 8, 202418.4018.4018.4018.4018.39-
Aug 7, 202418.4018.4018.4018.4018.39-
Aug 6, 20241,840.001,840.001,840.001,840.001,839.48-
Aug 5, 20241,849.001,870.001,824.001,840.001,839.4865,986
Aug 2, 20241,550.002,050.001,538.001,970.001,969.4417,753
Aug 1, 20241,249.001,249.001,249.001,249.001,248.6416,776
Jul 31, 20241,249.001,249.001,249.001,249.001,248.64-
Jul 30, 20241,200.001,250.001,200.001,249.001,248.6417,332
Jul 29, 20241,250.001,250.001,250.001,250.001,249.64140
Jul 26, 20241,115.001,240.001,116.001,240.001,239.6525,216
Jul 25, 20241,115.001,115.001,115.001,115.001,114.689,725
Jul 24, 20241,115.001,115.001,115.001,115.001,114.68-
Jul 23, 20241,115.001,115.001,115.001,115.001,114.6817,434
Jul 22, 20241,115.001,115.001,105.001,115.001,114.6869,263
Jul 19, 20241,105.001,105.001,105.001,105.001,104.683,000
Jul 18, 20241,104.001,104.001,104.001,104.001,103.69-
Jul 17, 20241,104.001,104.001,104.001,104.001,103.69-
Jul 16, 20241,104.001,104.001,104.001,104.001,103.697,100
Jul 15, 20241,103.001,103.001,103.001,103.001,102.694,273
Jul 12, 20241,102.001,102.001,102.001,102.001,101.69-
Jul 11, 20241,102.001,102.001,102.001,102.001,101.69-
Jul 10, 20241,102.001,102.001,102.001,102.001,101.69-
Jul 9, 20241,102.001,102.001,102.001,102.001,101.695,896
Jul 8, 20241,100.001,100.001,100.001,100.001,099.69796
Jul 5, 20241,100.001,100.001,100.001,100.001,099.69-
Jul 4, 20241,100.001,100.001,100.001,100.001,099.69-
Jul 3, 20241,100.001,100.001,100.001,100.001,099.698,600
Jul 2, 20241,100.001,100.001,100.001,100.001,099.69196
Jul 1, 20241,100.001,100.001,100.001,100.001,099.69-
Jun 28, 20241,100.001,100.001,100.001,100.001,099.69-
Jun 27, 20241,100.001,100.001,100.001,100.001,099.69-
Jun 26, 20241,100.001,100.001,100.001,100.001,099.699,016
Jun 25, 20241,100.001,100.001,100.001,100.001,099.69111
Jun 24, 20241,100.001,100.001,100.001,100.001,099.69-
Jun 21, 20241,100.001,100.001,100.001,100.001,099.691,000
Jun 20, 20241,081.001,081.001,081.001,081.001,080.69-
Jun 19, 20241,081.001,081.001,081.001,081.001,080.69-
Jun 18, 20241,081.001,081.001,081.001,081.001,080.69-
Jun 14, 20241,081.001,081.001,081.001,081.001,080.69-
Jun 13, 20241,081.001,081.001,081.001,081.001,080.69-
Jun 12, 20241,081.001,081.001,081.001,081.001,080.699,552
Jun 11, 20241,081.001,081.001,081.001,081.001,080.693,147
Jun 10, 20241,081.001,081.001,081.001,081.001,080.6937,810
Jun 7, 20241,080.001,080.001,080.001,080.001,079.69-
Jun 6, 20241,080.001,080.001,080.001,080.001,079.69-
Jun 5, 20241,080.001,080.001,080.001,080.001,079.69-
Jun 4, 20241,080.001,080.001,080.001,080.001,079.691,196
Jun 3, 20241,080.001,080.001,080.001,080.001,079.6935,000
May 31, 20241,080.001,080.001,080.001,080.001,079.69-
May 30, 20241,080.001,080.001,080.001,080.001,079.69730
May 28, 20241,080.001,080.001,080.001,080.001,079.6914,835
May 27, 20241,080.001,080.001,080.001,080.001,079.6981
May 24, 20241,080.001,080.001,080.001,080.001,079.69-
May 23, 20241,081.001,081.001,080.001,080.001,079.69162
May 22, 20241,081.001,081.001,081.001,081.001,080.691,950
May 21, 20241,082.001,082.001,082.001,082.001,081.69-
May 20, 20241,082.001,082.001,082.001,082.001,081.69-
May 17, 20241,082.001,082.001,082.001,082.001,081.69-
May 16, 20241,082.001,082.001,082.001,082.001,081.697,000
May 15, 20241,080.001,081.001,080.001,081.001,080.69200
May 14, 20241,080.001,080.001,080.001,080.001,079.695,738
May 13, 20241,100.001,100.001,100.001,100.001,099.695,000
May 10, 20241,125.001,125.001,125.001,125.001,124.68-
May 9, 20241,125.001,125.001,125.001,125.001,124.68-
May 8, 20241,125.001,125.001,125.001,125.001,124.68-
May 7, 20241,125.001,125.001,125.001,125.001,124.6827
May 6, 20241,100.001,100.001,100.001,100.001,099.69-
May 3, 20241,100.001,100.001,100.001,100.001,099.69200
May 2, 20241,165.001,165.001,165.001,165.001,164.67-
Apr 30, 20241,080.001,165.001,165.001,165.001,164.671,200
Apr 29, 20241,081.001,081.001,080.001,080.001,079.6988
Apr 26, 20241,081.001,081.001,081.001,081.001,080.692,250
Apr 25, 20241,081.001,081.001,081.001,081.001,080.69-
Apr 24, 20241,103.001,103.001,081.001,081.001,080.6994,127
Apr 23, 20241,081.001,081.001,081.001,081.001,080.69159
Apr 22, 20241,108.001,108.001,100.001,100.001,099.6964,398
Apr 19, 20241,091.001,091.001,091.001,091.001,090.69-
Apr 18, 20241,090.001,091.001,091.001,091.001,090.6937,743
Apr 17, 20241,081.001,081.001,081.001,081.001,080.694,814
Apr 16, 20241,100.001,100.001,081.001,081.001,080.69258,135
Apr 15, 20241,080.001,080.001,080.001,080.001,079.69-
Apr 12, 20241,080.001,080.001,080.001,080.001,079.69-
Apr 11, 20241,099.001,099.001,080.001,080.001,079.699,000
Apr 10, 20241,081.001,081.001,081.001,081.001,080.69-
Apr 9, 20241,081.001,081.001,081.001,081.001,080.691,593
Apr 8, 20241,080.001,080.001,080.001,080.001,079.693,100
Apr 5, 20241,080.001,080.001,080.001,080.001,079.69-
Apr 4, 20241,080.001,080.001,080.001,080.001,079.69-
Apr 3, 20241,080.001,080.001,080.001,080.001,079.69-
Apr 2, 20241,080.001,080.001,080.001,080.001,079.6928,387
Mar 28, 20241,081.001,081.001,081.001,081.001,080.69-
Mar 27, 20241,081.001,081.001,081.001,081.001,080.69-
Mar 26, 20241,200.001,200.001,081.001,081.001,080.694,531
Mar 25, 20241,090.001,090.001,090.001,090.001,089.698,519
Mar 22, 20241,080.001,095.001,095.001,095.001,094.6980,400
Mar 20, 20241,080.001,080.001,080.001,080.001,079.691,750
Mar 19, 2024 24.00 Dividend
Mar 19, 20241,054.001,054.001,054.001,054.001,053.70-
Mar 18, 20241,052.001,054.001,054.001,054.001,053.467,760
Mar 15, 20241,052.001,052.001,052.001,052.001,051.46-
Mar 14, 20241,052.001,052.001,052.001,052.001,051.46-
Mar 13, 20241,052.001,052.001,052.001,052.001,051.46-
Mar 12, 20241,052.001,052.001,052.001,052.001,051.46-
Mar 11, 20241,052.001,052.001,052.001,052.001,051.46-
Mar 8, 20241,052.001,052.001,052.001,052.001,051.46542
Mar 7, 20241,051.001,051.001,051.001,051.001,050.46-
Mar 6, 20241,090.001,090.001,051.001,051.001,050.468,455
Mar 5, 20241,100.001,200.001,100.001,200.001,199.383,500
Mar 4, 20241,105.001,200.001,105.001,200.001,199.381,750
Mar 1, 20241,051.001,051.001,051.001,051.001,050.46519
Feb 29, 20241,052.001,052.001,051.001,051.001,050.4616,500
Feb 28, 20241,052.001,052.001,052.001,052.001,051.46-