Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| 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%) |
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.
