Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2012	0.3200	0.3200	0.3200	0.3200	0	-0.02(-4.48%)
May 23, 2012		0.3350	0.3350	0.3350	0	-0.01(-2.90%)
May 22, 2012	0.3450	0.3450	0.3450	0.3450	9,798	+0.02(+7.81%)
May 16, 2012		0.3200	0.3200	0.3200	0	-0.04(-11.11%)
May 09, 2012		0.3600	0.3600	0.3600	0	-0.02(-4.00%)
May 08, 2012	0.3750	0.3750	0.3750	0.3750	297	-0.03(-6.25%)
May 07, 2012	0.4000	0.4000	0.4000	0.4000	12,000	+0.01(+1.27%)
May 03, 2012		0.3950	0.3950	0.3950	2,147	-0.03(-7.06%)
Apr 30, 2012		0.4250	0.4250	0.4250	0	-0.01(-1.16%)
Apr 25, 2012		0.4300	0.4300	0.4300	0	+0.01(+1.18%)
Apr 24, 2012	0.4250	0.4250	0.4250	0.4250	25,000	+0.00(+0.00%)
Apr 23, 2012	0.4250	0.4250	0.4250	0.4250	11,000	+0.01(+1.19%)
Apr 16, 2012		0.4200	0.4200	0.4200	0	+0.02(+5.00%)
Mar 28, 2012		0.4000	0.4000	0.4000	0	+0.01(+1.27%)
Mar 22, 2012		0.3950	0.3950	0.3950	0	-0.03(-8.14%)
Mar 20, 2012		0.4300	0.4300	0.4300	0	-0.01(-2.27%)
Mar 19, 2012	0.4400	0.4400	0.4400	0.4400	26,063	-0.01(-2.22%)
Mar 16, 2012	0.4500	0.4500	0.4500	0.4500	9,000	+0.04(+9.76%)
Mar 13, 2012		0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Mar 08, 2012	0.4000	0.4000	0.4000	0.4000	0	-0.06(-13.04%)
Mar 01, 2012		0.4600	0.4600	0.4600	0	-0.01(-2.13%)
Feb 27, 2012		0.4700	0.4700	0.4700	0	+0.01(+2.17%)
Feb 24, 2012	0.4600	0.4600	0.4600	0.4600	2,000	+0.03(+6.98%)
Feb 16, 2012		0.4300	0.4300	0.4300	0	-0.02(-4.44%)
Feb 13, 2012		0.4500	0.4500	0.4500	0	-0.01(-1.10%)
Feb 07, 2012		0.4550	0.4550	0.4550	0	-0.01(-1.09%)
Jan 25, 2012		0.4600	0.4600	0.4600	0	-0.01(-2.13%)
Jan 24, 2012	0.4700	0.4700	0.4700	0.4700	750	-0.01(-1.05%)
Jan 19, 2012		0.4750	0.4750	0.4750	0	+0.01(+3.26%)
Jan 18, 2012	0.4500	0.4800	0.4500	0.4600	202,000	+0.01(+2.22%)
Jan 12, 2012		0.4500	0.4500	0.4500	0	+0.07(+18.42%)
Jan 06, 2012		0.3800	0.3800	0.3800	0	-0.01(-2.56%)
Jan 03, 2012		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Dec 30, 2011	0.4000	0.4000	0.4000	0.4000	1,000	+0.03(+6.67%)
Dec 29, 2011	0.3750	0.3750	0.3750	0.3750	10,000	-0.01(-1.32%)
Dec 27, 2011	0.3800	0.3800	0.3800	0.3800	0	-0.02(-5.00%)
Dec 23, 2011	0.4000	0.4000	0.4000	0.4000	5,000	+0.02(+3.90%)
Dec 21, 2011	0.3850	0.3850	0.3850	0.3850	1,000	-0.02(-6.10%)
Dec 20, 2011	0.3700	0.4100	0.3700	0.4100	2,000	-0.03(-6.82%)
Dec 19, 2011	0.4400	0.4400	0.4400	0.4400	8,000	-0.03(-5.38%)
Dec 16, 2011	0.4650	0.4650	0.4650	0.4650	250	+0.07(+16.25%)
Dec 13, 2011	0.4000	0.4000	0.4000	0.4000	0	-0.03(-6.98%)
Dec 09, 2011	0.4300	0.4300	0.4300	0.4300	0	+0.03(+7.50%)
Dec 08, 2011	0.4000	0.4000	0.4000	0.4000	1,823	+0.02(+5.26%)
Dec 06, 2011		0.3800	0.3800	0.3800	0	+0.02(+5.56%)
Dec 02, 2011		0.3600	0.3600	0.3600	0	-0.07(-15.29%)
Dec 01, 2011	0.4250	0.4250	0.3800	0.4250	5,350	+0.01(+1.19%)
Nov 29, 2011		0.4200	0.4200	0.4200	0	-0.23(-35.38%)
Nov 21, 2011		0.6500	0.6500	0.6500	0	-0.06(-8.45%)
Nov 17, 2011	0.7100	0.7100	0.7100	0.7100	0	+0.04(+5.97%)
Nov 16, 2011	0.6700	0.6700	0.6700	0.6700	200	-0.07(-9.46%)
Nov 15, 2011	0.7600	0.7600	0.7400	0.7400	300	-0.06(-7.50%)
Nov 07, 2011		0.8000	0.8000	0.8000	0	-0.10(-11.11%)
Nov 01, 2011		0.9000	0.9000	0.9000	0	-0.07(-7.22%)
Oct 24, 2011		0.9700	0.9700	0.9700	0	+0.05(+5.43%)
Oct 17, 2011	0.9200	0.9200	0.9200	0.9200	0	-0.01(-1.08%)
Oct 14, 2011	0.9300	0.9300	0.9300	0.9300	537	+0.24(+35.77%)
Oct 04, 2011		0.6850	0.6850	0.6850	0	+0.00(+0.00%)
Sep 21, 2011	0.6850	0.6850	0.6850	0.6850	0	+0.05(+7.03%)
Sep 20, 2011	0.6900	0.6900	0.6400	0.6400	1,972	-0.12(-15.79%)
Sep 19, 2011	0.7200	0.7600	0.7200	0.7600	6,974	+0.01(+1.33%)
Sep 16, 2011	0.7500	0.7500	0.7500	0.7500	1,500	+0.03(+4.17%)
Sep 14, 2011	0.7200	0.7200	0.7200	0.7200	0	-0.06(-7.10%)
Sep 13, 2011	0.7750	0.7750	0.7750	0.7750	1,000	-0.01(-1.27%)
Sep 12, 2011	0.7850	0.7850	0.7850	0.7850	500	-0.07(-8.19%)
Sep 06, 2011		0.8550	0.8550	0.8550	0	-0.06(-6.04%)
Sep 02, 2011	0.9100	0.9100	0.9100	0.9100	1,100	-0.03(-3.19%)
Sep 01, 2011	0.8800	0.9400	0.8800	0.9400	2,800	+0.07(+8.05%)
Aug 30, 2011		0.8700	0.8700	0.8700	0	-0.06(-5.95%)
Aug 24, 2011		0.9250	0.9250	0.9250	0	+0.01(+0.54%)
Aug 23, 2011	0.9200	0.9200	0.9200	0.9200	17,589	+0.25(+36.80%)
Aug 19, 2011		0.6725	0.6725	0.6725	0	-0.26(-27.69%)
Aug 18, 2011	0.9300	0.9300	0.9300	0.9300	1,000	-0.08(-7.92%)
Aug 17, 2011	1.010	1.010	1.010	1.010	2,500	+0.09(+9.78%)
Aug 16, 2011	0.9200	0.9200	0.9200	0.9200	5,000	-0.05(-5.15%)
Aug 11, 2011	0.9700	0.9700	0.9700	0.9700	0	-0.09(-8.92%)
Aug 09, 2011	1.065	1.065	1.065	1.065	0	-0.44(-29.00%)
Jul 26, 2011		1.500	1.500	1.500	0	+0.15(+11.11%)
Jul 22, 2011		1.350	1.350	1.350	0	+0.09(+7.14%)
Jul 19, 2011	1.260	1.260	1.260	1.260	0	-0.07(-5.26%)
Jul 15, 2011		1.330	1.330	1.330	0	-0.12(-8.28%)
Jul 07, 2011		1.450	1.450	1.450	0	+0.10(+7.41%)
Jul 05, 2011		1.350	1.350	1.350	0	-0.03(-2.17%)
Jul 01, 2011	1.380	1.380	1.380	1.380	600	+0.09(+6.98%)
Jun 24, 2011		1.290	1.290	1.290	0	+0.07(+5.74%)
Jun 20, 2011		1.220	1.220	1.220	0	-0.02(-1.61%)
Jun 16, 2011		1.240	1.240	1.240	0	-0.04(-3.50%)
Jun 15, 2011	1.210	1.285	1.210	1.285	2,050	-0.11(-8.21%)
Jun 10, 2011		1.400	1.400	1.400	0	-0.05(-3.45%)
Jun 07, 2011		1.450	1.450	1.450	0	+0.10(+7.41%)

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.

Financial News

Bluescope Steel Ltd (OP: BLSFF )

Historical Prices

Popular Pages