Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.03(+0.35%) | |
| May 30, 2017 | 8.670 | 8.670 | 8.670 | 0 | +0.27(+3.21%) | |
| May 26, 2017 | 8.350 | 8.400 | 8.350 | 8.400 | 1,750 | -0.41(-4.65%) |
| May 23, 2017 | 8.810 | 8.810 | 8.810 | 0 | +0.38(+4.51%) | |
| May 18, 2017 | 8.430 | 8.430 | 8.430 | 0 | -0.07(-0.82%) | |
| May 16, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| May 08, 2017 | 8.250 | 8.250 | 8.250 | 0 | -0.35(-4.07%) | |
| May 04, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.09(+1.06%) | |
| Apr 26, 2017 | 8.510 | 8.510 | 8.510 | 0 | -0.99(-10.42%) | |
| Mar 14, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.05(-0.52%) | |
| Mar 01, 2017 | 9.550 | 9.550 | 9.550 | 0 | +2.85(+42.54%) | |
| Jan 03, 2017 | 6.700 | 6.700 | 6.700 | 0 | +0.02(+0.30%) | |
| Dec 29, 2016 | 6.680 | 6.680 | 6.680 | 0 | +0.23(+3.57%) | |
| Dec 20, 2016 | 6.450 | 6.450 | 6.450 | 0 | -0.34(-5.01%) | |
| Dec 14, 2016 | 6.790 | 6.790 | 6.790 | 0 | -0.56(-7.62%) | |
| Dec 12, 2016 | 7.350 | 7.350 | 7.350 | 0 | +0.50(+7.30%) | |
| Dec 06, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.96(+16.30%) | |
| Oct 13, 2016 | 5.890 | 5.890 | 5.890 | 0 | +0.03(+0.51%) | |
| Oct 03, 2016 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 5.860 | 5.860 | 5.860 | 0 | +0.04(+0.69%) | |
| Sep 29, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 4 | +0.00(+0.00%) |
| Sep 22, 2016 | 5.820 | 5.820 | 5.820 | 0 | +0.11(+1.93%) | |
| Sep 19, 2016 | 5.710 | 5.710 | 5.710 | 0 | -0.14(-2.39%) | |
| Sep 16, 2016 | 5.500 | 5.850 | 5.500 | 5.850 | 1,000 | -0.34(-5.49%) |
| Aug 11, 2016 | 6.190 | 6.190 | 6.190 | 0 | +0.34(+5.81%) | |
| Jul 19, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.15(-2.50%) | |
| Jul 18, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 170 | +0.50(+9.09%) |
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.
