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 22, 2009 2.712 2.712 2.712 0 +0.11(+4.32%)
Sep 21, 2009 2.600 2.600 2.600 2.600 4,000 -0.05(-1.89%)
Sep 18, 2009 2.650 2.650 2.650 2.650 450 +0.02(+0.76%)
Sep 16, 2009 2.630 2.630 2.630 0 +0.13(+5.20%)
Sep 14, 2009 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 04, 2009 2.500 2.500 2.500 0 -0.10(-3.85%)
Sep 02, 2009 2.600 2.600 2.600 0 +0.15(+6.12%)
Aug 25, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 19, 2009 2.650 2.750 2.450 2.450 4,105 -0.05(-2.00%)
Aug 18, 2009 2.550 2.500 2.500 2.500 2,200 -0.05(-1.96%)
Aug 17, 2009 2.570 2.570 2.550 2.550 5,200 -0.25(-8.93%)
Aug 14, 2009 2.790 2.800 2.790 2.800 1,500 -0.15(-5.08%)
Aug 13, 2009 2.820 2.950 2.820 2.950 15,000 +0.40(+15.69%)
Aug 12, 2009 2.750 2.750 2.550 2.550 2,420 -0.15(-5.56%)
Aug 11, 2009 2.700 2.700 2.700 2.700 3,056 +0.03(+1.12%)
Aug 06, 2009 2.670 2.670 2.670 0 -0.16(-5.65%)
Aug 04, 2009 2.830 2.830 2.830 0 +0.28(+10.98%)
Jul 28, 2009 2.550 2.550 2.550 0 +0.20(+8.51%)
Jul 24, 2009 2.350 2.350 2.350 2.350 504 +0.00(+0.00%)
Jul 17, 2009 2.350 2.350 2.350 0 +0.17(+7.80%)
Jul 16, 2009 2.180 2.180 2.180 2.180 100 +0.31(+16.58%)
Jul 13, 2009 1.870 1.870 1.870 1.870 0 -0.08(-4.10%)
Jul 09, 2009 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
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.