UK markets closed

BlueScope Steel Limited (BLSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
74.52-1.38 (-1.82%)
At close: 02:34PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202474.5274.5274.5274.5274.52200
25 Apr 202475.9075.9075.9075.9075.90-
24 Apr 202475.9075.9075.9075.9075.90-
23 Apr 202475.9075.9075.9075.9075.90-
22 Apr 202475.9075.9075.9075.9075.90-
19 Apr 202475.9075.9075.9075.9075.90-
18 Apr 202475.9075.9075.9075.9075.90-
17 Apr 202475.9075.9075.9075.9075.90400
16 Apr 202474.9774.9774.9774.9774.97-
15 Apr 202475.4575.4574.9774.9774.97800
12 Apr 202478.5378.5378.5378.5378.53-
11 Apr 202478.5378.5378.5378.5378.53-
10 Apr 202478.5378.5378.5378.5378.53-
09 Apr 202478.5378.5378.5378.5378.53-
08 Apr 202478.5378.5378.5378.5378.53-
05 Apr 202475.9578.5375.9578.5378.53700
04 Apr 202476.5576.5576.5576.5576.55600
03 Apr 202474.4174.4174.4174.4174.41-
02 Apr 202474.4174.4174.4174.4174.41200
01 Apr 202477.5977.5977.5977.5977.59500
28 Mar 202477.8077.8077.8077.8077.801,400
27 Mar 202475.8575.8575.8575.8575.85200
26 Mar 202476.4976.4976.4976.4976.49-
25 Mar 202476.4976.4976.4976.4976.49300
22 Mar 202474.9674.9674.9674.9674.96-
21 Mar 202474.9674.9674.9674.9674.96-
20 Mar 202474.9674.9674.9674.9674.96-
19 Mar 202474.9674.9674.9674.9674.96-
18 Mar 202474.9674.9674.9674.9674.96100
15 Mar 202474.9674.9674.9674.9674.96200
14 Mar 202470.7070.7070.7070.7070.70-
13 Mar 202470.7070.7070.7070.7070.70-
12 Mar 202473.5173.5170.7070.7070.701,200
11 Mar 202470.9470.9470.9470.9470.94700
08 Mar 202475.4575.4575.4575.4575.45-
07 Mar 202475.4175.4575.4175.4575.451,000
06 Mar 202471.9571.9571.9571.9571.95200
05 Mar 202474.5574.5574.5574.5574.55-
04 Mar 202474.5574.5574.5574.5574.55100
01 Mar 202474.5574.5574.5574.5574.55-
29 Feb 202474.5574.5574.5574.5574.55-
29 Feb 20240.82 Dividend
28 Feb 202474.5574.5574.5574.5573.73200
27 Feb 202475.4175.4175.4175.4174.58200
26 Feb 202476.9076.9076.9076.9076.05-
23 Feb 202477.4077.4076.9076.9076.05300
22 Feb 202471.8971.8971.8971.8971.10-
21 Feb 202471.1171.8971.1171.8971.10800
20 Feb 202471.7671.7671.4171.4170.62500
16 Feb 202475.4075.4075.4075.4074.57500
15 Feb 202469.1569.1569.1569.1568.39200
14 Feb 202469.1269.1269.1269.1268.36300
13 Feb 202469.1269.1269.1269.1268.36300
12 Feb 202471.3271.7371.3271.3270.543,000
09 Feb 202471.7571.7571.7571.7570.96500
08 Feb 202472.5372.5372.5372.5371.73300
07 Feb 202474.9374.9374.9374.9374.111,300
06 Feb 202474.9374.9374.9374.9374.11-
05 Feb 202474.9475.6874.9174.9374.111,200
02 Feb 202476.5776.5776.2776.5575.711,000
01 Feb 202477.1177.1177.1177.1176.26500
31 Jan 202478.2678.2676.4176.4175.57500
30 Jan 202477.0377.0376.8876.8876.031,300
29 Jan 202478.2078.3878.2078.2377.371,300
26 Jan 202477.8377.8377.8377.8376.97300
25 Jan 202474.8674.8674.8674.8674.04-
24 Jan 202474.8674.8674.8674.8674.04-
23 Jan 202474.8674.8674.8674.8674.04300
22 Jan 202474.8674.8674.8674.8674.04-
19 Jan 202474.8674.8674.8674.8674.04100
18 Jan 202475.5075.5075.5075.5074.67-
17 Jan 202475.5075.5075.5075.5074.67-
16 Jan 202475.5075.5075.5075.5074.67-
12 Jan 202475.5075.5075.5075.5074.67-
11 Jan 202475.5075.5075.5075.5074.67-
10 Jan 202475.5075.5075.5075.5074.67-
09 Jan 202474.4475.5074.4475.5074.67800
08 Jan 202478.4578.4578.4578.4577.59-
05 Jan 202478.4578.4578.4578.4577.59-
04 Jan 202478.4578.4578.4578.4577.59-
03 Jan 202478.4578.4578.4578.4577.591,400
02 Jan 202479.5079.5079.5079.5078.63-
29 Dec 202379.5079.5079.5079.5078.63100
28 Dec 202380.9080.9080.9080.9080.01100
27 Dec 202380.0380.0380.0380.0379.15-
26 Dec 202380.0380.0380.0380.0379.15300
22 Dec 202378.6178.6178.6178.6177.75-
21 Dec 202378.6178.6178.6178.6177.75-
20 Dec 202378.6178.6178.6178.6177.75200
19 Dec 202376.0576.0576.0576.0575.21-
18 Dec 202377.1577.1576.0376.0575.21800
15 Dec 202375.1076.2075.1076.2075.36700
14 Dec 202376.2976.2976.2976.2975.45300
13 Dec 202372.0472.0472.0472.0471.25-
12 Dec 202370.0172.0470.0172.0471.25800
11 Dec 202371.0571.0571.0571.0570.27600
08 Dec 202369.0769.0769.0769.0768.31-
07 Dec 202369.0769.0769.0769.0768.31-
06 Dec 202370.0370.0369.0769.0768.31500
05 Dec 202370.9070.9070.9070.9070.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...