End of day Prices (Enhanced format), last 120 Days for (BCB) BOWEN COKING COAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2025-May-29 Thu
| ###
| 0.4
| ###
| ###
| ###
| ###
| 3.9
| ###
| -4.9 |
2025-May-28 Wed
| 0.42
| 0.42
| ###
| 0.4
| 272,974
| 109,189
| ###
| 8.9
| -5.0 |
2025-May-27 Tue
| 0.43
| ###
| 0.41
| ###
| 581,640
| 245,742
| -3.5
| ###
| -5.2 |
2025-May-26 Mon
| 0.48
| 0.48
| 0.42
| 0.42
| 236,871
| ###
| ###
| 2.1
| -5.3 |
2025-May-23 Fri
| 0.425
| 0.48
| 0.425
| 0.47
| ###
| ###
| 10.6
| 96.8
| -5.9 |
2025-May-22 Thu
| 0.44
| 0.445
| 0.42
| 0.425
| ###
| ###
| ###
| 12.7
| -5.3 |
2025-May-21 Wed
| 0.48
| 0.48
| 0.44
| 0.44
| ###
| ###
| ###
| ###
| -5.5 |
2025-May-20 Tue
| 0.55
| 0.55
| 0.46
| 0.48
| ###
| 213,056
| -12.7
| 1.3
| -6.0 |
2025-May-19 Mon
| 0.52
| 0.55
| ###
| 0.55
| ###
| ###
| ###
| ###
| -6.9 |
2025-May-16 Fri
| 0.48
| 0.53
| 0.455
| 0.51
| ###
| ###
| 6.3
| 92.3
| -6.4 |
2025-May-15 Thu
| 0.485
| 0.485
| 0.45
| 0.475
| ###
| ###
| ###
| ###
| -5.9 |
2025-May-14 Wed
| 0.47
| 0.475
| 0.455
| 0.46
| ###
| ###
| -2.1
| 18.7
| -5.8 |
2025-May-13 Tue
| 0.48
| 0.48
| 0.44
| 0.47
| ###
| ###
| -2.1
| 22.3
| -5.9 |
2025-May-12 Mon
| 0.49
| 0.49
| ###
| ###
| 192,789
| 86,273
| -11.2
| 2.2
| -5.4 |
2025-May-09 Fri
| 0.455
| 0.475
| 0.455
| 0.475
| ###
| 39,958
| ###
| 90.4
| -5.9 |
2025-May-08 Thu
| 0.52
| 0.54
| 0.43
| 0.445
| ###
| 233,753
| -14.4
| 0.8
| -5.6 |
2025-May-07 Wed
| 0.45
| 0.58
| 0.45
| 0.485
| ###
| 395,926
| 7.8
| ###
| -6.1 |
2025-May-06 Tue
| ###
| ###
| 0.345
| ###
| 347,751
| ###
| 9.5
| ###
| -5.1 |
2025-May-05 Mon
| 0.345
| ###
| ###
| 0.355
| 255,680
| 89,488
| ###
| 88.2
| -4.4 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 193,550
| 65,323
| -1.5
| 18.7
| -4.2 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| 19,958
| -2.8
| 17.8
| -4.4 |
2025-Apr-30 Wed
| ###
| ###
| ###
| 0.345
| 236,546
| 83,973
| -6.8
| 6.8
| -4.3 |
2025-Apr-29 Tue
| ###
| 0.375
| ###
| ###
| ###
| 294,824
| 15.6
| 97.8
| -4.6 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| 135,623
| ###
| 27.6
| -3.9 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| ###
| 75,577
| ###
| 58.9
| -4.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 146,942
| 46,286
| 1.6
| ###
| -4.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 153,470
| 47,575
| ###
| 27.8
| -3.9 |
2025-Apr-17 Thu
| ###
| ###
| ###
| 0.3175
| 794,455
| ###
| -5.2
| 7.4
| -4.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| ###
| 47,286
| ###
| 71.2
| ### |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 17,781,740
| 66,681
| ###
| 76.1
| ### |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 49,917,188
| 224,627
| ###
| 99.9
| -0.1 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| 22,552
| ###
| 74.8
| -0.1 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 32,773
| ###
| 99.7
| -0.1 |
2025-Mar-31 Mon
| ###
| 0.0045
| ###
| ###
| ###
| 20,872
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| ###
| 0.0045
| ###
| 0.0045
| 6,898,750
| ###
| ###
| ###
| ### |
2025-Mar-27 Thu
| ###
| 0.0045
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 3,300,523
| 14,852
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| ###
| 0.0045
| 0.0045
| 657,076
| 3,121
| ###
| 2.3
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 2,079,940
| ###
| ###
| 71.0
| -0.1 |
2025-Mar-21 Fri
| 0.0045
| ###
| ###
| ###
| ###
| 13,073
| ###
| ###
| -0.1 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 57.3
| -0.1 |
2025-Mar-19 Wed
| ###
| ###
| 0.0045
| ###
| 10,133,528
| ###
| ###
| 69.8
| -0.1 |
2025-Mar-18 Tue
| ###
| ###
| 0.0045
| ###
| 10,481,175
| 49,785
| ###
| ###
| -0.1 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| 368,280
| ###
| ###
| -0.1 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 14,684,726
| ###
| ###
| 1.1
| -0.1 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.5
| -0.1 |
2025-Mar-11 Tue
| ###
| ###
| ###
| 0.0055
| 1,862,077
| 10,241
| ###
| 98.2
| -0.1 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 1,145,376
| ###
| ###
| ###
| -0.1 |
2025-Mar-07 Fri
| 0.0055
| ###
| 0.0055
| ###
| 786,041
| ###
| ###
| 96.9
| -0.1 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 6,744
| ###
| 65.5
| -0.1 |
2025-Mar-05 Wed
| ###
| ###
| 0.0055
| ###
| ###
| ###
| ###
| 69.4
| -0.1 |
2025-Mar-04 Tue
| ###
| ###
| 0.0055
| ###
| 6,898,152
| ###
| ###
| 73.7
| -0.1 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 4,947,445
| ###
| ###
| 1.1
| -0.1 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 1,043,878
| 5,741
| ###
| 74.0
| -0.1 |
2025-Feb-27 Thu
| ###
| ###
| 0.0055
| ###
| 11,051,353
| ###
| ###
| 63.2
| -0.1 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.0
| -0.1 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 2,652,358
| 17,240
| ###
| ###
| -0.1 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.1
| -0.1 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 15,585,984
| ###
| ###
| ###
| -0.1 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -14.3
| 1.4
| -0.1 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 13,869,047
| 90,148
| ###
| ###
| -0.1 |
2025-Feb-18 Tue
| ###
| ###
| 0.0055
| ###
| ###
| ###
| ###
| 72.5
| -0.1 |
2025-Feb-17 Mon
| ###
| ###
| 0.0055
| ###
| 1,440,355
| 8,282
| ###
| ###
| -0.1 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| ###
| 21,327
| ###
| 66.2
| -0.1 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,784,880
| ###
| ###
| 71.9
| -0.1 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 47,458,248
| 284,749
| -14.3
| ###
| -0.1 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 626,886
| ###
| ###
| ###
| -0.1 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 577,782
| 3,755
| -14.3
| ###
| -0.1 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 3,699,158
| 24,044
| -14.3
| ###
| -0.1 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 12,219,745
| 79,428
| -14.3
| 1.0
| -0.1 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| ###
| 112,323
| ###
| 77.5
| -0.1 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.4
| -0.1 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.3
| -0.1 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 3,822,844
| 28,671
| ###
| 59.2
| ### |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 21,516,045
| 161,370
| ###
| 1.8
| -0.1 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| ###
| 529
| ###
| 1.3
| -0.1 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 1,706,383
| 11,944
| ###
| ###
| -0.1 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| 3,290,687
| 24,680
| 14.3
| 98.7
| ### |
2025-Jan-21 Tue
| ###
| 0.0075
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 6,424,355
| 48,182
| 14.3
| 98.6
| ### |
2025-Jan-17 Fri
| ###
| 0.0075
| ###
| ###
| 4,722,171
| ###
| ###
| ###
| -0.1 |
2025-Jan-16 Thu
| ###
| 0.0075
| ###
| ###
| 2,001,672
| ###
| ###
| ###
| -0.1 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 3,079,689
| ###
| ###
| 68.9
| ### |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 438,144
| 3,286
| 14.3
| 98.8
| ### |
2025-Jan-13 Mon
| ###
| 0.0075
| ###
| ###
| ###
| ###
| ###
| 76.0
| -0.1 |
2025-Jan-10 Fri
| ###
| 0.0075
| ###
| ###
| ###
| ###
| ###
| 71.0
| -0.1 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 5,843,742
| 43,828
| ###
| ###
| ### |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 14.3
| 98.3
| ### |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 14.3
| 98.5
| ### |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 6,361,723
| ###
| 14.3
| 98.7
| ### |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 17,537,028
| 131,527
| ###
| 1.2
| -0.1 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 8,980,843
| 67,356
| ###
| ###
| ### |
2024-Dec-31 Tue
| ###
| 0.0085
| ###
| ###
| ###
| 201,077
| ###
| ###
| ### |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 14.3
| 98.1
| ### |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 39,742,644
| ###
| ###
| 59.6
| -0.1 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 22,582
| ###
| 65.1
| -0.1 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1 |
2024-Dec-20 Fri
| ###
| ###
| 0.0055
| ###
| ###
| 16,384
| ###
| ###
| -0.1 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 10,744,484
| ###
| ###
| 0.6
| -0.1 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 25,365,640
| 145,852
| ###
| ###
| -0.1 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| 32,585,175
| ###
| ###
| ###
| -0.1 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 3,636,542
| ###
| ###
| 78.8
| -0.1 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| -0.1 |
2024-Dec-12 Thu
| ###
| 0.0075
| ###
| ###
| ###
| 281,250
| ###
| 76.2
| -0.1 |
2024-Dec-11 Wed
| ###
| 0.0075
| ###
| ###
| ###
| ###
| ###
| 72.2
| -0.1 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.3
| ### |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 174,051
| ###
| 14.3
| ###
| ### |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| 7,503,776
| 56,278
| ###
| 2.3
| -0.1 |
2024-Dec-04 Wed
| ###
| ###
| 0.0075
| ###
| ###
| 16,722
| ###
| 66.1
| ### |
2024-Dec-03 Tue
| 0.0075
| 0.0075
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| ###
| 5,823
| ###
| 2.2
| -0.1 |
2024-Nov-29 Fri
| ###
| ###
| 0.0075
| ###
| ###
| 306,947
| ###
| ###
| ### |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| ###
| 149,958
| ###
| ###
| ### |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| ###
| 4,177
| ###
| ###
| -0.1 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| 2,143,457
| 16,075
| ###
| ###
| -0.1 |
2024-Nov-25 Mon
| ###
| 0.0075
| ###
| ###
| 3,767,752
| ###
| ###
| ###
| -0.1 |
|