Bluescope Steel Ltd (OP: BLSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 1,362 | +1.95(+2.58%) |
| Mar 27, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 192 | -0.64(-0.84%) |
| Mar 25, 2024 | 76.49 | 148 | +1.53(+2.04%) | |||
| Mar 15, 2024 | 74.96 | 7 | +4.26(+6.03%) | |||
| Mar 12, 2024 | 70.70 | 93 | -0.24(-0.34%) | |||
| Mar 11, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 661 | -4.51(-5.98%) |
| Mar 07, 2024 | 75.45 | 35 | +3.50(+4.86%) | |||
| Mar 06, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 167 | -2.60(-3.49%) |
| Feb 28, 2024 | 74.55 | 43 | -0.86(-1.14%) | |||
| Feb 27, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 223 | -1.49(-1.93%) |
| Feb 23, 2024 | 76.90 | 79 | +5.00(+6.96%) | |||
| Feb 21, 2024 | 71.89 | 20 | +0.48(+0.68%) | |||
| Feb 20, 2024 | 71.76 | 71.76 | 71.41 | 71.41 | 493 | -3.99(-5.29%) |
| Feb 16, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 468 | +6.25(+9.04%) |
| Feb 15, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 184 | +0.03(+0.04%) |
| Feb 13, 2024 | 69.12 | 266 | -2.20(-3.08%) | |||
| Feb 12, 2024 | 71.31 | 71.73 | 71.31 | 71.32 | 2,969 | -0.43(-0.60%) |
| Feb 09, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 485 | -0.78(-1.07%) |
| Feb 08, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 274 | -2.40(-3.20%) |
| Feb 05, 2024 | 74.93 | 1,300 | -1.62(-2.12%) | |||
| Feb 02, 2024 | 76.57 | 76.57 | 76.27 | 76.55 | 1,009 | -0.56(-0.72%) |
| Feb 01, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 536 | +0.70(+0.92%) |
| Jan 31, 2024 | 78.26 | 78.26 | 76.41 | 76.41 | 478 | -0.47(-0.61%) |
| Jan 30, 2024 | 76.88 | 77.03 | 76.88 | 76.88 | 1,317 | -1.35(-1.73%) |
| Jan 29, 2024 | 78.20 | 78.38 | 78.20 | 78.23 | 1,298 | +0.40(+0.51%) |
| Jan 26, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 279 | +2.97(+3.97%) |
| Jan 19, 2024 | 74.86 | 128 | -0.64(-0.85%) | |||
| Jan 09, 2024 | 75.50 | 17 | -2.95(-3.76%) |
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.
