Financial News
Bluescope Steel Ltd (OP: BLSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Jan 03, 2024 | 78.45 | 110 | -1.05(-1.32%) | |||
| Dec 29, 2023 | 79.50 | 151 | -1.40(-1.73%) | |||
| Dec 28, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 137 | +0.87(+1.09%) |
| Dec 26, 2023 | 80.03 | 199 | +1.42(+1.81%) | |||
| Dec 20, 2023 | 78.61 | 42 | +2.56(+3.37%) | |||
| Dec 18, 2023 | 76.05 | 239 | -0.15(-0.20%) | |||
| Dec 15, 2023 | 75.10 | 76.20 | 75.10 | 76.20 | 736 | -0.09(-0.12%) |
| Dec 14, 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 297 | +4.25(+5.90%) |
| Dec 12, 2023 | 72.04 | 179 | +0.99(+1.39%) | |||
| Dec 11, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 613 | +1.98(+2.87%) |
| Dec 06, 2023 | 69.07 | 65 | -1.83(-2.58%) | |||
| Dec 01, 2023 | 70.90 | 203 | +3.72(+5.54%) | |||
| Nov 30, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 7,422 | -0.22(-0.33%) |
| Nov 29, 2023 | 67.33 | 67.40 | 67.30 | 67.40 | 7,119 | +0.07(+0.11%) |
| Nov 16, 2023 | 67.33 | 89 | +0.55(+0.82%) | |||
| Nov 15, 2023 | 66.78 | 66.78 | 66.78 | 66.78 | 311 | +1.27(+1.94%) |
| Nov 14, 2023 | 63.73 | 65.51 | 63.73 | 65.51 | 1,364 | +1.51(+2.36%) |
| Nov 13, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 160 | +0.40(+0.62%) |
| Nov 10, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 1,744 | +1.89(+3.07%) |
| Nov 09, 2023 | 61.20 | 62.02 | 61.20 | 61.71 | 1,519 | -1.47(-2.33%) |
| Nov 08, 2023 | 62.26 | 63.18 | 62.26 | 63.18 | 1,043 | +0.17(+0.27%) |
| Nov 06, 2023 | 63.01 | 54 | +0.73(+1.17%) |
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.
