Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluescope Steel Ltd (OP: BLSFF )

14.12 UNCHANGED
Last Price Updated: 11:36 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.050 6.050 6.050 6.050 10,000 +0.20(+3.42%)
May 27, 2005 5.850 5.900 5.850 5.850 1,237 +0.00(+0.00%)
May 26, 2005 5.850 5.900 5.850 5.850 1,237 -0.40(-6.40%)
May 25, 2005 6.250 6.250 6.250 6.250 1,100 +0.00(+0.00%)
May 24, 2005 6.250 6.250 6.250 6.250 0 +0.40(+6.84%)
May 23, 2005 5.850 5.850 5.850 5.850 845 -0.20(-3.31%)
May 20, 2005 6.050 6.050 6.050 6.050 10,545 +0.00(+0.00%)
May 19, 2005 6.050 6.050 6.050 6.050 10,545 +0.30(+5.22%)
May 17, 2005 5.750 5.900 5.750 5.750 10,298 +0.00(+0.00%)
May 16, 2005 5.750 5.900 5.750 5.750 10,298 -0.45(-7.26%)
May 13, 2005 6.200 6.200 6.200 6.200 750 +0.00(+0.00%)
May 12, 2005 6.200 6.200 6.200 6.200 750 +0.05(+0.81%)
May 11, 2005 6.150 6.250 6.150 6.150 11,500 +0.00(+0.00%)
May 10, 2005 6.150 6.250 6.150 6.150 11,500 +0.00(+0.00%)
May 09, 2005 6.150 6.150 6.150 6.150 6,200 +0.00(+0.00%)
May 06, 2005 6.150 6.150 6.150 6.150 300 +0.25(+4.24%)
May 05, 2005 5.900 5.900 5.900 5.900 4,000 +0.00(+0.00%)
May 04, 2005 5.900 5.900 5.900 5.900 4,000 +0.00(+0.00%)
May 03, 2005 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
May 02, 2005 5.900 5.900 5.900 5.900 909 +0.10(+1.72%)
Apr 29, 2005 5.800 5.926 5.800 5.800 1,205 -0.20(-3.33%)
Apr 28, 2005 6.000 6.000 6.000 6.000 5,000 +0.00(+0.00%)
Apr 27, 2005 6.000 6.000 6.000 6.000 5,000 +0.05(+0.84%)
Apr 26, 2005 5.950 5.950 5.950 5.950 662 -0.30(-4.80%)
Apr 25, 2005 6.250 6.250 6.250 6.250 160 +0.00(+0.00%)
Apr 22, 2005 6.250 6.250 6.250 6.250 160 +0.00(+0.00%)
Apr 21, 2005 6.250 6.250 6.250 6.250 160 +0.00(+0.00%)
Apr 20, 2005 6.250 6.250 6.250 6.250 3,600 +0.00(+0.00%)
Apr 19, 2005 6.250 6.250 6.250 6.250 3,600 -0.50(-7.41%)
Apr 18, 2005 6.750 6.750 6.750 6.750 400 +0.00(+0.00%)
Apr 15, 2005 6.750 6.750 6.750 6.750 400 +0.00(+0.00%)
Apr 14, 2005 6.750 6.750 6.750 6.750 400 +0.00(+0.00%)
Apr 13, 2005 6.750 6.800 6.750 6.750 6,175 +0.00(+0.00%)
Apr 12, 2005 6.750 6.800 6.750 6.750 6,175 +0.25(+3.85%)
Apr 11, 2005 6.500 6.500 6.500 6.500 374 +0.00(+0.00%)
Apr 08, 2005 6.500 6.500 6.500 6.500 374 +0.00(+0.00%)
Apr 07, 2005 6.500 6.500 6.500 6.500 500 -0.25(-3.70%)
Apr 06, 2005 6.750 6.750 6.750 6.750 1,000 +0.00(+0.00%)
Apr 05, 2005 6.750 6.750 6.750 6.750 1,000 +0.15(+2.27%)
Apr 04, 2005 6.600 6.600 6.600 6.600 10,637 +0.00(+0.00%)
Apr 01, 2005 6.600 6.600 6.600 6.600 10,637 +0.00(+0.00%)
Mar 31, 2005 6.600 6.600 6.600 6.600 10,637 +0.00(+0.00%)
Mar 30, 2005 6.600 6.600 6.600 6.600 10,637 +0.00(+0.00%)
Mar 29, 2005 6.600 6.600 6.600 6.600 10,637 -0.25(-3.65%)
Mar 28, 2005 6.850 6.900 6.850 6.850 25,960 -0.25(-3.52%)
Mar 24, 2005 7.100 7.100 7.050 7.100 37,000 +0.00(+0.00%)
Mar 23, 2005 7.100 7.100 7.050 7.100 37,000 +0.20(+2.90%)
Mar 22, 2005 6.900 7.100 6.900 6.900 2,412 +0.00(+0.00%)
Mar 21, 2005 6.900 7.100 6.900 6.900 2,412 -0.65(-8.61%)
Mar 18, 2005 7.550 7.550 7.550 7.550 500 +0.00(+0.00%)
Mar 17, 2005 7.550 7.550 7.550 7.550 1,000 +0.00(+0.00%)
Mar 16, 2005 7.550 7.550 7.550 7.550 1,000 +0.20(+2.72%)
Mar 15, 2005 7.350 7.350 7.350 7.350 700 +0.00(+0.00%)
Mar 14, 2005 7.350 7.350 7.350 7.350 700 +0.00(+0.00%)
Mar 11, 2005 7.350 7.350 7.350 7.350 700 +0.05(+0.68%)
Mar 10, 2005 7.300 7.500 7.300 7.300 813 -0.25(-3.31%)
Mar 09, 2005 7.550 7.550 7.550 7.550 4,730 +0.00(+0.00%)
Mar 08, 2005 7.550 7.550 7.550 7.550 4,730 +0.00(+0.00%)
Mar 07, 2005 7.550 7.550 7.550 7.550 4,730 +0.01(+0.13%)
Mar 04, 2005 7.540 7.600 7.540 7.540 2,006 +0.00(+0.00%)
Mar 03, 2005 7.540 7.600 7.540 7.540 2,006 +0.00(+0.00%)
Mar 02, 2005 7.540 7.600 7.540 7.540 2,006 -0.31(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.