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 (%)
Sep 30, 2004 6.400 6.400 6.200 6.400 1,092 +0.40(+6.67%)
Sep 29, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 28, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 27, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 24, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 23, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 22, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 21, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 20, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 17, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 16, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 15, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 14, 2004 6.000 6.000 6.000 6.000 595 +0.00(+0.00%)
Sep 13, 2004 6.000 6.000 6.000 6.000 595 +0.25(+4.35%)
Sep 10, 2004 5.750 5.750 5.720 5.750 2,140 +0.10(+1.77%)
Sep 09, 2004 5.650 5.750 5.650 5.650 3,098 +0.00(+0.00%)
Sep 08, 2004 5.650 5.750 5.650 5.650 3,098 -0.05(-0.88%)
Sep 07, 2004 5.700 5.700 5.700 5.700 440 +0.00(+0.00%)
Sep 03, 2004 5.700 5.700 5.700 5.700 440 +0.00(+0.00%)
Sep 02, 2004 5.700 5.700 5.700 5.700 440 +0.00(+0.00%)
Sep 01, 2004 5.700 5.700 5.700 5.700 440 +0.00(+0.00%)
Aug 31, 2004 5.700 5.700 5.700 5.700 440 +0.00(+0.00%)
Aug 30, 2004 5.700 5.700 5.700 5.700 440 +0.00(+0.00%)
Aug 27, 2004 5.700 5.700 5.700 5.700 440 +0.19(+3.35%)
Aug 26, 2004 5.515 5.550 5.515 5.515 6,100 +0.00(+0.00%)
Aug 25, 2004 5.515 5.550 5.515 5.515 6,100 -0.29(-4.91%)
Aug 24, 2004 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Aug 23, 2004 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Aug 20, 2004 5.800 5.800 5.800 5.800 500 +0.20(+3.57%)
Aug 19, 2004 5.600 5.620 5.600 5.600 3,600 +0.00(+0.00%)
Aug 18, 2004 5.600 5.620 5.600 5.600 3,600 +0.00(+0.00%)
Aug 17, 2004 5.600 5.620 5.600 5.600 3,600 +0.00(+0.00%)
Aug 16, 2004 5.600 5.620 5.600 5.600 3,600 +0.00(+0.00%)
Aug 13, 2004 5.600 5.620 5.600 5.600 3,600 +0.00(+0.00%)
Aug 12, 2004 5.600 5.620 5.600 5.600 3,600 +0.00(+0.00%)
Aug 11, 2004 5.600 5.620 5.600 5.600 3,600 +0.25(+4.67%)
Aug 10, 2004 5.350 5.350 5.350 5.350 165 +0.20(+3.88%)
Aug 09, 2004 5.150 5.150 5.150 5.150 165 +0.00(+0.00%)
Aug 06, 2004 5.150 5.150 5.150 5.150 165 +0.00(+0.00%)
Aug 05, 2004 5.150 5.150 5.150 5.150 165 +0.00(+0.00%)
Aug 04, 2004 5.150 5.150 5.150 5.150 165 +0.00(+0.00%)
Aug 03, 2004 5.150 5.150 5.150 5.150 165 -0.20(-3.74%)
Aug 02, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 30, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 29, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 28, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 27, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 26, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 23, 2004 5.350 5.350 5.350 5.350 6,000 +0.00(+0.00%)
Jul 22, 2004 5.350 5.350 5.350 5.350 6,000 +0.05(+0.94%)
Jul 21, 2004 5.300 5.300 5.300 5.300 5,000 +0.00(+0.00%)
Jul 20, 2004 5.300 5.300 5.300 5.300 5,000 +0.70(+15.22%)
Jul 19, 2004 4.600 4.600 4.600 4.600 195 +0.00(+0.00%)
Jul 16, 2004 4.600 4.600 4.600 4.600 195 -0.30(-6.12%)
Jul 15, 2004 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Jul 14, 2004 4.900 4.900 4.900 4.900 5,000 +0.00(+0.00%)
Jul 13, 2004 4.900 4.900 4.900 4.900 5,000 +0.70(+16.67%)
Jul 12, 2004 4.200 4.200 4.200 4.200 133 +0.00(+0.00%)
Jul 09, 2004 4.200 4.200 4.200 4.200 133 +0.00(+0.00%)
Jul 08, 2004 4.200 4.200 4.200 4.200 133 +0.00(+0.00%)
Jul 07, 2004 4.200 4.200 4.200 4.200 133 +0.00(+0.00%)
Jul 06, 2004 4.200 4.200 4.200 4.200 133 +0.00(+0.00%)
Jul 02, 2004 4.200 4.200 4.200 4.200 133 +0.00(+0.00%)
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.