Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluescope Steel Ltd (OP: BLSFF )

N/A 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 (%)
Sep 22, 2010 2.300 2.300 2.300 0 +0.07(+3.14%)
Sep 16, 2010 2.230 2.230 2.230 0 -0.07(-3.04%)
Sep 14, 2010 2.300 2.300 2.300 0 -0.07(-2.95%)
Sep 13, 2010 2.370 2.370 2.370 2.370 3,200 +0.31(+15.05%)
Sep 08, 2010 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 17, 2010 2.060 2.060 2.060 0 -0.05(-2.37%)
Aug 10, 2010 2.110 2.110 2.110 0 -0.07(-3.21%)
Aug 09, 2010 2.180 2.180 2.180 2.180 2,881 -0.07(-3.11%)
Aug 02, 2010 2.250 2.250 2.250 0 +0.20(+9.76%)
Jul 30, 2010 2.050 2.050 2.050 2.050 500 -0.09(-4.21%)
Jul 29, 2010 2.140 2.140 2.140 2.140 1,000 +0.29(+15.68%)
Jul 19, 2010 1.850 1.850 1.850 0 -0.05(-2.63%)
Jul 01, 2010 1.900 1.900 1.900 0 -0.20(-9.52%)
Jun 22, 2010 2.100 2.100 2.100 0 +0.42(+25.00%)
May 25, 2010 1.680 1.680 1.680 0 -0.32(-16.00%)
May 21, 2010 2.000 2.000 2.000 0 -0.31(-13.42%)
May 11, 2010 2.310 2.310 2.310 0 -0.06(-2.53%)
May 03, 2010 2.370 2.370 2.370 0 -0.15(-5.95%)
Apr 30, 2010 2.520 2.520 2.520 2.520 800 +0.02(+0.80%)
Apr 26, 2010 2.500 2.500 2.500 2.500 0 -0.21(-7.75%)
Apr 16, 2010 2.710 2.710 2.710 2.710 0 +0.08(+3.04%)
Apr 15, 2010 2.630 2.630 2.630 2.630 539 -0.05(-1.87%)
Apr 12, 2010 2.680 2.680 2.680 2.680 0 +0.02(+0.75%)
Apr 05, 2010 2.660 2.660 2.660 2.660 0 -0.13(-4.66%)
Apr 01, 2010 2.790 2.790 2.790 0 +0.06(+2.20%)
Mar 31, 2010 2.730 2.730 2.730 2.730 500 +0.07(+2.63%)
Mar 30, 2010 2.660 2.660 2.660 2.660 1,800 +0.11(+4.31%)
Mar 23, 2010 2.550 2.550 2.550 2.550 0 +0.09(+3.66%)
Mar 15, 2010 2.460 2.460 2.460 2.460 0 +0.06(+2.50%)
Mar 05, 2010 2.400 2.400 2.400 2.400 0 +0.08(+3.45%)
Feb 17, 2010 2.320 2.320 2.320 0 +0.02(+0.87%)
Feb 12, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 05, 2010 2.300 2.300 2.300 0 -0.07(-2.75%)
Feb 02, 2010 2.365 2.365 2.365 0 -0.02(-1.05%)
Jan 29, 2010 2.390 2.390 2.390 0 -0.31(-11.48%)
Jan 21, 2010 2.700 2.700 2.700 2.700 0 -0.12(-4.26%)
Jan 14, 2010 2.820 2.820 2.820 0 -0.07(-2.42%)
Jan 13, 2010 2.890 2.890 2.890 2.890 100 +0.04(+1.40%)
Jan 04, 2010 2.850 2.850 2.850 0 +0.15(+5.56%)
Dec 31, 2009 2.700 2.700 2.700 0 +0.05(+1.89%)
Dec 21, 2009 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 09, 2009 2.650 2.650 2.650 0 -0.02(-0.75%)
Dec 07, 2009 2.670 2.670 2.670 2.670 0 +0.12(+4.71%)
Nov 30, 2009 2.550 2.550 2.550 2.550 0 +0.03(+1.09%)
Nov 25, 2009 2.522 2.522 2.522 0 +0.00(+0.10%)
Nov 24, 2009 2.520 2.520 2.520 2.520 454 -0.20(-7.35%)
Nov 23, 2009 2.720 2.720 2.720 2.720 2,000 +0.12(+4.62%)
Nov 20, 2009 2.600 2.600 2.600 2.600 1,000 -0.19(-6.81%)
Nov 10, 2009 2.790 2.790 2.790 0 +0.13(+4.89%)
Nov 06, 2009 2.660 2.660 2.660 2.660 0 +0.06(+2.31%)
Nov 02, 2009 2.600 2.600 2.600 2.600 0 -0.12(-4.41%)
Oct 30, 2009 2.780 2.720 2.720 2.720 1,748 -0.13(-4.56%)
Oct 27, 2009 2.850 2.850 2.850 2.850 0 -0.10(-3.39%)
Oct 15, 2009 2.950 2.950 2.950 0 +0.05(+1.72%)
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.