S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Bowen Coking Coal Limited (BCB)
Bowen Coking Coal Limited (BCB) Historical

BCB Bowen Coking Coal Limited

0.0665

-0.0015 (-2.21%)

May 17 2024 - Closed

Delayed by 20 minutes

BCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.068	-0.004	-5.56%	0.075	0.075	0.064	6,604,824
May 15 2024	0.072	0.009	14.29%	0.065	0.076	0.064	11,249,682
May 14 2024	0.063	0.008	14.55%	0.055	0.065	0.054	7,302,092
May 13 2024	0.055	0.001	1.85%	0.054	0.056	0.054	1,709,320
May 10 2024	0.054	0.00	0.00%	0.054	0.057	0.053	1,413,020
May 09 2024	0.054	0.001	1.89%	0.055	0.0555	0.051	3,962,564
May 08 2024	0.053	-0.002	-3.64%	0.055	0.057	0.052	2,520,696
May 07 2024	0.055	0.003	5.77%	0.055	0.057	0.052	3,794,595
May 06 2024	0.052	-0.003	-5.45%	0.056	0.056	0.052	2,472,660
May 03 2024	0.055	0.004	7.84%	0.052	0.055	0.052	1,277,342
May 02 2024	0.051	-0.004	-7.27%	0.055	0.057	0.051	2,778,875
May 01 2024	0.055	-0.0015	-2.65%	0.058	0.058	0.054	5,467,521
Apr 30 2024	0.0565	0.0075	15.31%	0.051	0.057	0.049	5,873,367
Apr 29 2024	0.049	-0.001	-2.00%	0.047	0.049	0.047	1,974,947
Apr 26 2024	0.05	0.001	2.04%	0.048	0.05	0.047	1,337,771
Apr 24 2024	0.049	0.001	2.08%	0.047	0.049	0.047	211,692
Apr 23 2024	0.048	0.001	2.13%	0.049	0.049	0.047	933,643
Apr 22 2024	0.047	-0.001	-2.08%	0.05	0.05	0.047	2,131,216
Apr 19 2024	0.048	0.0005	1.05%	0.048	0.0515	0.047	4,428,010
Apr 18 2024	0.0475	0.0015	3.26%	0.047	0.048	0.046	3,260,942
Apr 17 2024	0.046	0.002	4.55%	0.046	0.046	0.045	1,525,604
Apr 16 2024	0.044	-0.001	-2.22%	0.045	0.046	0.043	2,986,518
Apr 15 2024	0.045	-0.002	-4.26%	0.047	0.047	0.0435	6,356,823
Apr 12 2024	0.047	0.003	6.82%	0.046	0.047	0.045	5,484,809
Apr 11 2024	0.044	-0.003	-6.38%	0.048	0.049	0.044	8,526,243
Apr 10 2024	0.047	-0.003	-6.00%	0.054	0.054	0.046	12,032,295
Apr 09 2024	0.05	0.00	0.00%	0.051	0.051	0.049	1,272,733
Apr 08 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Apr 05 2024	0.05	-0.001	-1.96%	0.053	0.053	0.048	3,160,131
Apr 04 2024	0.051	0.00	0.00%	0.051	0.053	0.049	2,140,759
Apr 03 2024	0.051	-0.001	-1.92%	0.052	0.055	0.051	2,739,469
Apr 02 2024	0.052	0.005	10.64%	0.048	0.054	0.048	8,679,181
Mar 28 2024	0.047	0.002	4.44%	0.046	0.047	0.045	9,356,141
Mar 27 2024	0.045	0.00	0.00%	0.045	0.047	0.045	5,052,534
Mar 26 2024	0.045	-0.001	-2.17%	0.046	0.047	0.044	8,848,396
Mar 25 2024	0.046	0.0005	1.10%	0.046	0.047	0.045	2,271,286
Mar 22 2024	0.0455	0.0005	1.11%	0.047	0.047	0.045	3,214,921
Mar 21 2024	0.045	-0.002	-4.26%	0.047	0.049	0.044	7,087,330
Mar 20 2024	0.047	0.001	2.17%	0.048	0.048	0.045	7,209,631
Mar 19 2024	0.046	0.00	0.00%	0.048	0.051	0.045	6,803,861
Mar 18 2024	0.046	-0.008	-14.81%	0.054	0.054	0.043	16,688,665
Mar 15 2024	0.054	-0.004	-6.90%	0.058	0.058	0.053	43,324,942
Mar 14 2024	0.058	-0.001	-1.69%	0.06	0.06	0.056	4,334,198
Mar 13 2024	0.059	-0.002	-3.28%	0.06	0.06	0.057	3,886,884
Mar 12 2024	0.061	0.00	0.00%	0.063	0.063	0.0595	1,513,914
Mar 11 2024	0.061	-0.0005	-0.81%	0.06	0.064	0.059	3,534,661
Mar 07 2024	0.0615	-0.0015	-2.38%	0.063	0.063	0.061	2,237,127
Mar 06 2024	0.063	0.00	0.00%	0.063	0.065	0.062	1,765,834
Mar 05 2024	0.063	0.002	3.28%	0.062	0.064	0.061	2,101,173
Mar 04 2024	0.061	-0.001	-1.61%	0.061	0.064	0.061	1,231,722
Mar 03 2024	0.062	-0.003	-4.62%	0.065	0.067	0.062	3,225,977
Feb 29 2024	0.065	0.002	3.17%	0.064	0.066	0.062	1,542,374
Feb 28 2024	0.063	0.002	3.28%	0.062	0.063	0.06	1,755,816
Feb 27 2024	0.061	0.002	3.39%	0.058	0.062	0.058	2,694,554
Feb 26 2024	0.059	0.001	1.72%	0.058	0.059	0.056	1,832,056
Feb 25 2024	0.058	0.00	0.00%	0.058	0.06	0.057	630,743
Feb 22 2024	0.058	0.00	0.00%	0.058	0.06	0.056	2,757,053
Feb 21 2024	0.058	-0.003	-4.92%	0.061	0.063	0.058	1,316,581
Feb 20 2024	0.061	0.00	0.00%	0.061	0.061	0.059	586,490
Feb 19 2024	0.061	0.00	0.00%	0.059	0.062	0.059	1,991,972
Feb 18 2024	0.061	-0.003	-4.69%	0.064	0.065	0.057	6,115,091
Feb 15 2024	0.064	-0.001	-1.54%	0.067	0.067	0.063	2,488,405

Bowen Coking Coal

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions