Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2014 | 4.600 | 4.600 | 4.600 | 0 | -0.32(-6.50%) | |
| Jan 23, 2014 | 4.920 | 4.920 | 4.920 | 0 | -0.01(-0.20%) | |
| Jan 15, 2014 | 4.930 | 4.930 | 4.930 | 0 | -0.27(-5.19%) | |
| Jan 03, 2014 | 5.200 | 5.200 | 5.200 | 83 | +0.19(+3.79%) | |
| Dec 23, 2013 | 5.010 | 5.010 | 5.010 | 0 | -0.24(-4.57%) | |
| Nov 25, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.12(+2.34%) |
| Nov 22, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 314 | +0.02(+0.39%) |
| Nov 15, 2013 | 5.110 | 5.110 | 5.110 | 0 | +0.54(+11.82%) | |
| Nov 12, 2013 | 4.570 | 4.570 | 4.570 | 0 | -0.23(-4.79%) | |
| Oct 16, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.18(+3.90%) | |
| Oct 10, 2013 | 4.620 | 4.620 | 4.620 | 0 | +0.06(+1.32%) | |
| Oct 04, 2013 | 4.560 | 4.560 | 4.560 | 0 | +0.28(+6.54%) | |
| Sep 27, 2013 | 4.280 | 4.280 | 4.280 | 0 | -0.65(-13.18%) | |
| Sep 17, 2013 | 4.930 | 4.930 | 4.930 | 0 | +0.05(+1.02%) | |
| Sep 04, 2013 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.08(+1.67%) |
| Sep 03, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 159 | +0.41(+9.34%) |
| Aug 21, 2013 | 4.390 | 4.390 | 4.390 | 0 | -0.46(-9.48%) | |
| Aug 05, 2013 | 4.850 | 4.850 | 4.850 | 0 | +0.14(+2.97%) | |
| Jul 22, 2013 | 4.710 | 4.710 | 4.710 | 0 | +0.02(+0.43%) | |
| Jul 19, 2013 | 4.700 | 4.700 | 4.690 | 4.690 | 2,600 | +0.55(+13.29%) |
| Jun 26, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.06(-1.43%) |
| Jun 19, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.49(-10.45%) |
| Jun 04, 2013 | 4.690 | 4.690 | 4.690 | 0 | -0.44(-8.58%) | |
| May 28, 2013 | 5.130 | 5.130 | 5.130 | 0 | +0.04(+0.79%) | |
| May 10, 2013 | 5.090 | 5.090 | 5.090 | 0 | +0.06(+1.19%) | |
| May 09, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 653 | +0.14(+2.86%) |
| May 03, 2013 | 4.890 | 4.890 | 4.890 | 0 | -0.07(-1.41%) | |
| Apr 05, 2013 | 4.960 | 4.960 | 4.960 | 0 | +0.01(+0.20%) | |
| Mar 25, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
| Mar 20, 2013 | 4.750 | 4.750 | 4.750 | 0 | -0.24(-4.81%) | |
| Mar 15, 2013 | 4.990 | 4.990 | 4.990 | 0 | +0.01(+0.20%) | |
| Mar 14, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 200 | -0.05(-0.99%) |
| Mar 07, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.62(+14.06%) |
| Mar 04, 2013 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) | |
| Feb 27, 2013 | 4.350 | 4.350 | 4.350 | 0 | -0.25(-5.43%) | |
| Feb 19, 2013 | 4.600 | 4.600 | 4.600 | 0 | +0.99(+27.42%) |
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.
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.
