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 (%)
Jun 29, 2012 0.3250 0.3250 0.3250 0 +0.04(+12.07%)
Jun 28, 2012 0.2900 0.2900 0.2900 0.2900 860 -0.02(-6.45%)
Jun 22, 2012 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jun 21, 2012 0.3300 0.3300 0.3300 0.3300 2,000 +0.04(+13.79%)
Jun 14, 2012 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jun 12, 2012 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Jun 11, 2012 0.2700 0.2700 0.2700 0.2700 1,000 -0.05(-15.62%)
May 29, 2012 0.3200 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
May 23, 2012 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
May 22, 2012 0.3450 0.3450 0.3450 0.3450 9,798 +0.02(+7.81%)
May 16, 2012 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
May 09, 2012 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
May 08, 2012 0.3750 0.3750 0.3750 0.3750 297 -0.03(-6.25%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 12,000 +0.01(+1.27%)
May 03, 2012 0.3950 0.3950 0.3950 2,147 -0.03(-7.06%)
Apr 30, 2012 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Apr 25, 2012 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Apr 24, 2012 0.4250 0.4250 0.4250 0.4250 25,000 +0.00(+0.00%)
Apr 23, 2012 0.4250 0.4250 0.4250 0.4250 11,000 +0.01(+1.19%)
Apr 16, 2012 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Mar 28, 2012 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Mar 22, 2012 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
Mar 20, 2012 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 19, 2012 0.4400 0.4400 0.4400 0.4400 26,063 -0.01(-2.22%)
Mar 16, 2012 0.4500 0.4500 0.4500 0.4500 9,000 +0.04(+9.76%)
Mar 13, 2012 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Mar 08, 2012 0.4000 0.4000 0.4000 0.4000 0 -0.06(-13.04%)
Mar 01, 2012 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 27, 2012 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Feb 24, 2012 0.4600 0.4600 0.4600 0.4600 2,000 +0.03(+6.98%)
Feb 16, 2012 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Feb 13, 2012 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Feb 07, 2012 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jan 25, 2012 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Jan 24, 2012 0.4700 0.4700 0.4700 0.4700 750 -0.01(-1.05%)
Jan 19, 2012 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Jan 18, 2012 0.4500 0.4800 0.4500 0.4600 202,000 +0.01(+2.22%)
Jan 12, 2012 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Jan 06, 2012 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jan 03, 2012 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 30, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+6.67%)
Dec 29, 2011 0.3750 0.3750 0.3750 0.3750 10,000 -0.01(-1.32%)
Dec 27, 2011 0.3800 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 23, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+3.90%)
Dec 21, 2011 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-6.10%)
Dec 20, 2011 0.3700 0.4100 0.3700 0.4100 2,000 -0.03(-6.82%)
Dec 19, 2011 0.4400 0.4400 0.4400 0.4400 8,000 -0.03(-5.38%)
Dec 16, 2011 0.4650 0.4650 0.4650 0.4650 250 +0.07(+16.25%)
Dec 13, 2011 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Dec 09, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Dec 08, 2011 0.4000 0.4000 0.4000 0.4000 1,823 +0.02(+5.26%)
Dec 06, 2011 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 02, 2011 0.3600 0.3600 0.3600 0 -0.07(-15.29%)
Dec 01, 2011 0.4250 0.4250 0.3800 0.4250 5,350 +0.01(+1.19%)
Nov 29, 2011 0.4200 0.4200 0.4200 0 -0.23(-35.38%)
Nov 21, 2011 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
Nov 17, 2011 0.7100 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Nov 16, 2011 0.6700 0.6700 0.6700 0.6700 200 -0.07(-9.46%)
Nov 15, 2011 0.7600 0.7600 0.7400 0.7400 300 -0.06(-7.50%)
Nov 07, 2011 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Nov 01, 2011 0.9000 0.9000 0.9000 0 -0.07(-7.22%)
Oct 24, 2011 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Oct 17, 2011 0.9200 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Oct 14, 2011 0.9300 0.9300 0.9300 0.9300 537 +0.24(+35.77%)
Oct 04, 2011 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Sep 21, 2011 0.6850 0.6850 0.6850 0.6850 0 +0.05(+7.03%)
Sep 20, 2011 0.6900 0.6900 0.6400 0.6400 1,972 -0.12(-15.79%)
Sep 19, 2011 0.7200 0.7600 0.7200 0.7600 6,974 +0.01(+1.33%)
Sep 16, 2011 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
Sep 14, 2011 0.7200 0.7200 0.7200 0.7200 0 -0.06(-7.10%)
Sep 13, 2011 0.7750 0.7750 0.7750 0.7750 1,000 -0.01(-1.27%)
Sep 12, 2011 0.7850 0.7850 0.7850 0.7850 500 -0.07(-8.19%)
Sep 06, 2011 0.8550 0.8550 0.8550 0 -0.06(-6.04%)
Sep 02, 2011 0.9100 0.9100 0.9100 0.9100 1,100 -0.03(-3.19%)
Sep 01, 2011 0.8800 0.9400 0.8800 0.9400 2,800 +0.07(+8.05%)
Aug 30, 2011 0.8700 0.8700 0.8700 0 -0.06(-5.95%)
Aug 24, 2011 0.9250 0.9250 0.9250 0 +0.01(+0.54%)
Aug 23, 2011 0.9200 0.9200 0.9200 0.9200 17,589 +0.25(+36.80%)
Aug 19, 2011 0.6725 0.6725 0.6725 0 -0.26(-27.69%)
Aug 18, 2011 0.9300 0.9300 0.9300 0.9300 1,000 -0.08(-7.92%)
Aug 17, 2011 1.010 1.010 1.010 1.010 2,500 +0.09(+9.78%)
Aug 16, 2011 0.9200 0.9200 0.9200 0.9200 5,000 -0.05(-5.15%)
Aug 11, 2011 0.9700 0.9700 0.9700 0.9700 0 -0.09(-8.92%)
Aug 09, 2011 1.065 1.065 1.065 1.065 0 -0.44(-29.00%)
Jul 26, 2011 1.500 1.500 1.500 0 +0.15(+11.11%)
Jul 22, 2011 1.350 1.350 1.350 0 +0.09(+7.14%)
Jul 19, 2011 1.260 1.260 1.260 1.260 0 -0.07(-5.26%)
Jul 15, 2011 1.330 1.330 1.330 0 -0.12(-8.28%)
Jul 07, 2011 1.450 1.450 1.450 0 +0.10(+7.41%)
Jul 05, 2011 1.350 1.350 1.350 0 -0.03(-2.17%)
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.