Bluescope Steel Ltd (OP: BLSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 70.58 | 116 | +0.08(+0.11%) | |||
| May 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 216 | +3.45(+5.15%) |
| May 29, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 484 | -3.07(-4.37%) |
| May 28, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 223 | -0.11(-0.15%) |
| May 24, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 1,165 | -0.03(-0.04%) |
| May 23, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 207 | +0.57(+0.82%) |
| May 22, 2024 | 69.38 | 69.68 | 69.38 | 69.68 | 1,013 | +0.49(+0.70%) |
| May 21, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 552 | -2.59(-3.60%) |
| May 20, 2024 | 70.65 | 71.78 | 70.65 | 71.78 | 1,074 | +3.04(+4.42%) |
| May 14, 2024 | 68.74 | 142 | -1.04(-1.50%) | |||
| May 13, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 205 | -3.92(-5.32%) |
| May 06, 2024 | 73.71 | 55 | -0.25(-0.34%) | |||
| May 01, 2024 | 73.96 | 67 | -0.39(-0.52%) | |||
| Apr 30, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 1,856 | -0.17(-0.23%) |
| Apr 26, 2024 | 74.52 | 224 | -1.38(-1.82%) | |||
| Apr 17, 2024 | 75.90 | 31 | +0.93(+1.24%) | |||
| Apr 15, 2024 | 74.97 | 11 | -3.56(-4.53%) | |||
| Apr 05, 2024 | 78.53 | 49 | +1.98(+2.59%) | |||
| Apr 04, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 641 | +2.14(+2.88%) |
| Apr 02, 2024 | 74.41 | 107 | -3.18(-4.10%) | |||
| Apr 01, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 519 | -0.21(-0.27%) |
| 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%) |
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.
