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 (%)
Jan 27, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 26, 2009 2.300 2.300 2.100 2.100 446 -0.35(-14.29%)
Jan 23, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 22, 2009 2.450 2.450 2.450 2.450 200 +0.25(+11.36%)
Jan 21, 2009 2.200 2.200 2.200 2.200 211 -0.10(-4.35%)
Jan 16, 2009 2.300 2.300 2.300 0 -0.30(-11.54%)
Jan 07, 2009 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 06, 2009 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
Jan 05, 2009 2.400 2.700 2.400 2.600 1,619 +0.35(+15.56%)
Dec 31, 2008 2.250 2.250 2.250 0 +0.10(+4.65%)
Dec 30, 2008 2.250 2.250 2.150 2.150 7,000 -0.05(-2.27%)
Dec 29, 2008 2.200 2.200 2.200 2.200 610 -0.10(-4.35%)
Dec 23, 2008 2.300 2.300 2.300 2.300 500 +0.08(+3.60%)
Dec 18, 2008 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Dec 17, 2008 2.220 2.220 2.220 2.220 5,000 +0.24(+12.12%)
Dec 15, 2008 1.980 1.980 1.980 0 +0.00(+0.00%)
Dec 12, 2008 1.980 1.980 1.980 1.980 1,900 -0.27(-12.00%)
Nov 26, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 25, 2008 2.250 2.250 2.250 2.250 1,170 -0.20(-8.16%)
Nov 20, 2008 2.450 2.450 2.450 0 +0.00(+0.00%)
Nov 19, 2008 2.400 2.450 2.400 2.450 3,900 -0.05(-2.00%)
Nov 18, 2008 2.530 2.530 2.500 2.500 1,700 -0.09(-3.47%)
Nov 17, 2008 2.590 2.590 2.590 2.590 1,000 -0.21(-7.50%)
Nov 14, 2008 2.550 2.800 2.550 2.800 678 +0.05(+1.82%)
Nov 13, 2008 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 12, 2008 2.750 2.750 2.750 2.750 400 -0.08(-2.78%)
Nov 10, 2008 2.829 2.829 2.829 335 +0.00(+0.00%)
Nov 07, 2008 2.829 2.829 2.829 2.829 267 -0.37(-11.61%)
Nov 06, 2008 3.250 3.250 3.200 3.200 1,180 +0.22(+7.38%)
Nov 03, 2008 2.980 2.980 2.980 0 +0.00(+0.00%)
Oct 31, 2008 2.980 2.980 2.980 2.980 1,000 +0.08(+2.76%)
Oct 30, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 29, 2008 2.500 2.900 2.500 2.900 5,193 +0.65(+28.89%)
Oct 28, 2008 2.200 2.250 2.200 2.250 575 -1.05(-31.82%)
Oct 20, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 17, 2008 3.300 3.300 3.300 3.300 1,000 -0.74(-18.32%)
Oct 14, 2008 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 13, 2008 4.040 4.040 3.850 4.040 3,300 +0.54(+15.43%)
Oct 10, 2008 3.500 3.500 3.400 3.500 8,000 -1.20(-25.53%)
Oct 08, 2008 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 07, 2008 5.650 4.700 4.700 4.700 1,000 -0.95(-16.81%)
Oct 06, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Oct 03, 2008 5.650 5.650 5.650 5.650 100 +0.00(+0.00%)
Oct 01, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Sep 30, 2008 5.650 5.650 5.650 5.650 300 -1.30(-18.71%)
Sep 25, 2008 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 24, 2008 6.950 6.950 6.700 6.950 580 +0.45(+6.92%)
Sep 19, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 18, 2008 6.500 6.500 6.500 6.500 175 +0.35(+5.69%)
Sep 17, 2008 6.150 6.150 6.150 0 +0.00(+0.00%)
Sep 16, 2008 6.150 6.150 6.150 6.150 300 -1.05(-14.58%)
Sep 04, 2008 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 03, 2008 7.200 7.200 7.200 7.200 100 -0.40(-5.26%)
Sep 02, 2008 7.600 7.600 7.600 7.600 500 -0.25(-3.18%)
Aug 28, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 27, 2008 7.850 7.850 7.850 7.850 123 -0.20(-2.48%)
Aug 22, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Aug 21, 2008 8.050 8.050 8.050 8.050 310 +0.00(+0.00%)
Aug 13, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Aug 12, 2008 8.950 8.050 8.050 8.050 500 -0.90(-10.06%)
Aug 11, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 08, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 07, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 06, 2008 8.950 8.950 8.950 8.950 4,000 +0.05(+0.56%)
Aug 05, 2008 8.900 8.900 8.900 8.900 1,000 -1.20(-11.88%)
Aug 04, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 01, 2008 10.10 10.10 10.10 10.10 1,000 -0.15(-1.46%)
Jul 31, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 30, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 29, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 28, 2008 10.25 10.25 10.25 10.25 300 +0.35(+3.54%)
Jul 25, 2008 9.900 9.900 9.900 9.900 606 -0.10(-1.00%)
Jul 24, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 23, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 22, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 21, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 18, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 17, 2008 9.350 10.00 10.00 10.00 186 +0.65(+6.95%)
Jul 16, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 15, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 14, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 11, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 10, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 09, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jul 08, 2008 9.350 9.350 9.350 9.350 477 -0.65(-6.50%)
Jul 07, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 04, 2008 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Jul 03, 2008 10.00 10.00 10.00 10.00 200 -0.80(-7.41%)
Jul 02, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 01, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jun 30, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jun 27, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jun 26, 2008 10.80 10.80 10.80 10.80 202 +0.15(+1.41%)
Jun 25, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jun 24, 2008 10.65 10.65 10.65 10.65 150 -0.75(-6.58%)
Jun 23, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 20, 2008 11.40 11.40 11.40 11.40 522 +0.15(+1.33%)
Jun 19, 2008 11.25 11.30 11.25 11.25 837 +0.65(+6.13%)
Jun 18, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jun 17, 2008 10.60 10.60 10.60 10.60 100 +0.35(+3.41%)
Jun 16, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 13, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 12, 2008 10.25 10.25 10.25 10.25 2,065 -0.25(-2.38%)
Jun 11, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 10, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 09, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 06, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 05, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 04, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 03, 2008 10.50 10.50 10.50 10.50 739 -1.00(-8.70%)
Jun 02, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 30, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 29, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 28, 2008 11.50 11.50 11.50 11.50 100 +0.95(+9.00%)
May 27, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 26, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 23, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 22, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 21, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 20, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 19, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 16, 2008 10.55 10.55 10.55 10.55 364 +0.25(+2.43%)
May 15, 2008 10.30 10.30 10.30 10.30 150 +0.05(+0.49%)
May 14, 2008 10.25 10.25 10.25 10.25 400 +0.00(+0.00%)
May 13, 2008 10.25 10.25 10.25 10.25 300 +0.25(+2.50%)
May 12, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 09, 2008 10.00 10.00 10.00 10.00 1,535 +0.00(+0.00%)
May 08, 2008 10.00 10.00 10.00 10.00 300 -0.25(-2.44%)
May 07, 2008 10.25 10.25 10.25 10.25 300 -0.05(-0.49%)
May 06, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 05, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 02, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 01, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 30, 2008 10.30 10.30 10.30 10.30 150 +0.05(+0.49%)
Apr 29, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 28, 2008 10.25 10.25 10.25 10.25 150 +0.05(+0.49%)
Apr 25, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 24, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 23, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 22, 2008 10.20 10.20 10.20 10.20 600 +0.10(+0.99%)
Apr 21, 2008 10.10 10.10 10.10 10.10 1,408 +0.00(+0.00%)
Apr 18, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 17, 2008 10.10 10.10 10.10 10.10 100 +1.50(+17.44%)
Apr 16, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 15, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 14, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 11, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 10, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 09, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 08, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 07, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 04, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 03, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 02, 2008 8.600 8.600 8.600 8.600 300 +0.00(+0.00%)
Apr 01, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 31, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 28, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 27, 2008 8.400 8.600 8.600 8.600 300 +0.20(+2.38%)
Mar 26, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 25, 2008 0.4000 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 24, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 21, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 20, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 19, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 18, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 17, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 14, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 13, 2008 9.950 8.400 8.400 8.400 579 -1.55(-15.58%)
Mar 12, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 11, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 10, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 07, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 06, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 05, 2008 9.900 9.950 9.900 9.950 1,748 +0.05(+0.51%)
Mar 04, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 03, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 29, 2008 10.95 10.00 9.900 9.900 400 -1.05(-9.59%)
Feb 28, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 27, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 26, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 25, 2008 10.95 11.10 10.95 10.95 700 +1.75(+19.02%)
Feb 22, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 21, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 20, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 19, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 18, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 15, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 14, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 13, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 12, 2008 9.200 9.200 9.200 9.200 3,100 +0.35(+3.95%)
Feb 11, 2008 8.850 8.850 8.850 8.850 300 -0.15(-1.67%)
Feb 08, 2008 9.000 9.050 9.000 9.000 884 -0.70(-7.22%)
Feb 07, 2008 9.400 9.700 9.700 9.700 300 +0.30(+3.19%)
Feb 06, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 05, 2008 9.550 9.400 9.400 9.400 100 -0.15(-1.57%)
Feb 04, 2008 9.500 9.750 9.550 9.550 1,889 +0.05(+0.53%)
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.