Bluescope Steel Ltd (OP: BLSFF )

13.10 -1.15 (-8.07%)
Streaming Delayed Price Updated: 11:35 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.