BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	29.71	29.99	29.46	29.53	29.53	-2.02%	570,889
May 15, 2026	29.97	30.16	29.75	30.14	30.14	1.48%	848,053
May 14, 2026	29.81	30.05	29.58	29.70	29.70	-1.33%	1,364,064
May 13, 2026	30.16	30.49	29.95	30.10	30.10	-0.63%	899,231
May 12, 2026	30.84	30.90	30.08	30.29	30.29	-0.49%	1,310,703
May 11, 2026	29.85	30.48	29.85	30.44	30.44	1.03%	620,098
May 8, 2026	30.25	30.46	29.81	30.13	30.13	-2.68%	668,139
May 7, 2026	30.30	31.03	30.25	30.96	30.96	2.14%	1,671,154
May 6, 2026	29.84	30.44	29.84	30.31	30.31	2.54%	1,665,152
May 5, 2026	29.11	29.57	28.78	29.56	29.56	0.10%	945,310
May 4, 2026	29.99	30.04	29.53	29.53	29.53	-1.57%	1,367,591
May 1, 2026	30.05	30.27	29.69	30.00	30.00	0.70%	1,927,034
Apr 30, 2026	30.40	30.70	29.56	29.79	29.79	-2.30%	2,021,610
Apr 29, 2026	29.90	30.67	29.79	30.49	30.49	1.63%	1,044,302
Apr 28, 2026	29.86	30.11	29.61	30.00	30.00	1.35%	1,445,618
Apr 27, 2026	29.47	29.60	29.21	29.60	29.60	0.48%	694,102
Apr 24, 2026	29.44	29.46	28.92	29.46	29.46	-0.03%	988,498
Apr 23, 2026	29.65	29.81	29.16	29.47	29.47	-0.14%	1,233,540
Apr 22, 2026	29.50	29.65	29.16	29.51	29.51	0.82%	1,088,636
Apr 21, 2026	29.09	29.52	28.96	29.27	29.27	1.25%	3,610,432
Apr 20, 2026	28.61	29.10	28.35	28.91	28.91	1.12%	1,024,021
Apr 17, 2026	28.22	28.66	28.04	28.59	28.59	0.49%	1,051,054
Apr 16, 2026	28.87	28.89	28.42	28.45	28.45	-0.14%	1,428,411
Apr 15, 2026	28.10	28.50	27.95	28.49	28.49	0.60%	1,098,787
Apr 14, 2026	28.25	28.45	27.99	28.32	28.32	1.58%	949,179
Apr 13, 2026	28.50	28.63	27.75	27.88	27.88	-2.38%	785,841
Apr 10, 2026	28.56	28.75	28.27	28.56	28.56	1.96%	924,999
Apr 9, 2026	27.71	28.11	27.58	28.01	28.01	1.56%	767,034
Apr 8, 2026	27.35	27.93	27.35	27.58	27.58	1.88%	722,015
Apr 7, 2026	26.60	27.63	26.60	27.07	27.07	3.84%	1,036,462
Apr 2, 2026	26.30	26.77	26.06	26.07	26.07	-1.18%	719,676
Apr 1, 2026	25.94	26.43	25.82	26.38	26.38	2.57%	1,154,923
Mar 31, 2026	26.22	26.37	25.72	25.72	25.72	-2.28%	1,273,831
Mar 30, 2026	26.58	26.74	26.23	26.32	26.32	-1.53%	913,428
Mar 27, 2026	26.82	27.05	26.51	26.73	26.73	-0.41%	1,002,917
Mar 26, 2026	27.37	27.42	26.76	26.84	26.84	-1.94%	539,204
Mar 25, 2026	27.37	27.54	27.24	27.37	27.37	1.03%	674,561
Mar 24, 2026	27.44	27.44	26.74	27.09	27.09	0.89%	1,720,285
Mar 23, 2026	26.40	26.88	26.26	26.85	26.85	-1.65%	2,119,104
Mar 20, 2026	26.03	27.30	25.94	27.30	27.30	4.32%	2,871,608
Mar 19, 2026	26.40	26.77	26.10	26.17	26.17	-2.86%	1,347,416
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%	1,471,024
Mar 11, 2026	26.00	26.20	25.87	26.20	26.20	1.08%	1,539,895
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