Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 08, 2014 | 5.050 | 5.050 | 5.050 | 0 | -0.08(-1.56%) | |
| Sep 04, 2014 | 5.130 | 5.130 | 5.130 | 0 | +0.04(+0.79%) | |
| Sep 02, 2014 | 5.090 | 5.090 | 5.090 | 0 | -0.05(-0.97%) | |
| Aug 27, 2014 | 5.140 | 5.140 | 5.140 | 0 | +0.14(+2.80%) | |
| Aug 25, 2014 | 5.000 | 5.000 | 5.000 | 70 | -0.50(-9.09%) | |
| Jul 15, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.15(+2.80%) | |
| Jul 14, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 383 | +0.13(+2.49%) |
| Jun 13, 2014 | 5.220 | 5.220 | 5.220 | 0 | -0.23(-4.22%) | |
| Jun 10, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.31(-5.38%) | |
| May 12, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | -0.08(-1.37%) |
| May 05, 2014 | 5.840 | 5.840 | 5.840 | 0 | -0.13(-2.18%) | |
| Apr 16, 2014 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.38(+6.80%) |
| Mar 24, 2014 | 5.590 | 5.590 | 5.590 | 0 | +0.12(+2.19%) | |
| Mar 11, 2014 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.17(+3.21%) |
| Mar 07, 2014 | 5.300 | 5.300 | 5.300 | 0 | +0.13(+2.51%) | |
| Feb 12, 2014 | 5.170 | 5.170 | 5.170 | 149 | +0.57(+12.39%) | |
| 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%) |
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.
