BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	26.76	27.08	26.63	26.94	26.94	1.20%	812,649
Mar 17, 2026	26.57	26.94	26.45	26.62	26.62	0.41%	1,084,395
Mar 16, 2026	26.06	26.60	26.00	26.51	26.51	0.99%	1,097,402
Mar 13, 2026	26.40	26.53	26.10	26.25	26.25	-1.20%	1,099,532
Mar 12, 2026	26.21	26.58	25.98	26.57	26.57	1.41%	1,455,014
Mar 11, 2026	26.00	26.20	25.87	26.20	26.20	1.08%	980,202
Mar 10, 2026	26.45	26.55	25.88	25.92	25.92	0.15%	1,710,235
Mar 9, 2026	26.05	26.86	25.69	25.88	25.88	-4.43%	3,104,963
Mar 6, 2026	27.64	27.64	27.02	27.08	27.08	-1.88%	1,237,237
Mar 5, 2026	27.79	28.24	27.40	27.60	27.60	-0.68%	1,905,603
Mar 4, 2026	26.85	27.79	26.84	27.79	27.79	3.31%	2,470,247
Mar 3, 2026	27.06	27.40	26.73	26.90	26.90	-2.32%	1,214,812
Mar 2, 2026	27.73	27.99	27.43	27.54	27.54	-1.64%	1,512,880
Feb 27, 2026	28.12	28.19	27.73	28.00	28.00	1.05%	2,097,721
Feb 26, 2026	27.14	28.00	26.98	27.71	27.71	-2.33%	2,603,508
Feb 25, 2026	28.30	28.51	28.15	28.37	28.37	-0.11%	1,209,948
Feb 24, 2026	28.40	28.55	28.13	28.40	28.40	0.42%	1,566,024
Feb 23, 2026	28.40	28.49	28.10	28.28	28.28	0.11%	1,324,516
Feb 20, 2026	28.31	28.40	27.82	28.25	28.25	-2.42%	1,826,736
Feb 19, 2026	29.11	29.11	28.59	28.95	28.30	0.73%	2,144,297
Feb 18, 2026	29.50	29.67	27.97	28.74	28.09	2.64%	3,882,449
Feb 17, 2026	28.39	28.49	27.84	28.00	27.37	-1.30%	1,715,414
Feb 16, 2026	29.80	30.10	28.20	28.37	27.73	-2.71%	1,393,104
Feb 13, 2026	28.58	29.56	28.52	29.16	28.51	0.52%	1,475,604
Feb 12, 2026	28.96	29.14	28.58	29.01	28.36	0.21%	1,307,345
Feb 11, 2026	29.09	29.21	28.52	28.95	28.30	-0.89%	1,527,103
Feb 10, 2026	29.72	29.72	28.70	29.21	28.55	-0.17%	895,987
Feb 9, 2026	28.95	29.50	28.93	29.26	28.60	1.21%	849,909
Feb 6, 2026	28.58	29.15	28.56	28.91	28.26	-0.65%	905,864
Feb 5, 2026	28.92	29.24	28.67	29.10	28.45	-0.58%	1,079,168
Feb 4, 2026	29.37	29.56	29.14	29.27	28.61	-1.18%	1,294,103
Feb 3, 2026	30.19	30.19	29.52	29.62	28.95	-0.57%	1,302,339
Feb 2, 2026	29.99	30.29	29.65	29.79	29.12	-1.49%	1,261,997
Jan 30, 2026	30.50	30.60	29.82	30.24	29.56	-1.34%	1,758,203
Jan 29, 2026	30.83	30.95	30.04	30.65	29.96	-1.13%	1,361,907
Jan 28, 2026	31.28	31.42	30.98	31.00	30.30	-	3,068,020
Jan 27, 2026	30.60	31.30	30.58	31.00	30.30	1.74%	1,704,582
Jan 23, 2026	30.50	30.57	30.09	30.47	29.79	0.16%	1,560,022
Jan 22, 2026	30.26	30.63	30.10	30.42	29.74	1.37%	2,347,111
Jan 21, 2026	30.48	30.59	29.99	30.01	29.34	-1.90%	1,712,735
Jan 20, 2026	30.83	31.30	30.51	30.59	29.90	-3.29%	1,356,567
Jan 19, 2026	31.10	31.63	31.03	31.63	29.94	2.00%	1,533,381
Jan 16, 2026	30.35	31.20	30.35	31.01	29.36	0.03%	2,809,561
Jan 15, 2026	30.10	31.60	30.07	31.00	29.35	4.17%	2,233,906
Jan 14, 2026	29.64	30.10	29.49	29.76	28.17	-0.27%	1,843,403
Jan 13, 2026	29.95	30.10	29.74	29.84	28.25	-0.30%	1,469,635
Jan 12, 2026	30.00	30.01	29.49	29.93	28.33	-0.23%	1,230,407
Jan 9, 2026	29.19	30.14	28.75	30.00	28.40	2.04%	2,164,992
Jan 8, 2026	29.60	29.67	29.08	29.40	27.83	-1.57%	1,640,093
Jan 7, 2026	29.67	29.87	29.27	29.87	28.28	1.12%	2,756,172