BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.13	32.60	32.13	32.41	32.41	1.50%	1,047,075
Nov 9, 2026	31.25	31.93	30.96	31.93	31.93	1.66%	1,095,160
Nov 6, 2026	31.59	31.77	30.50	31.41	31.41	-1.54%	1,815,856
Nov 5, 2026	32.88	32.89	31.71	31.90	31.90	-1.76%	1,684,465
Nov 4, 2026	33.11	33.39	32.47	32.47	32.47	-2.49%	1,403,762
Nov 3, 2026	33.70	33.76	33.27	33.30	33.30	-0.54%	804,977
Nov 2, 2026	33.21	33.49	33.09	33.48	33.48	0.57%	1,021,909
Oct 30, 2026	33.50	33.60	33.15	33.29	33.29	0.30%	2,359,258
Oct 29, 2026	33.52	33.61	32.96	33.19	33.19	-0.90%	1,386,001
Oct 28, 2026	34.11	34.19	33.41	33.49	33.49	0.72%	2,005,346
Oct 27, 2026	33.92	34.00	32.95	33.25	33.25	-0.18%	2,037,825
Oct 26, 2026	33.20	34.30	31.54	33.31	33.31	2.94%	2,326,385
Oct 23, 2026	32.18	32.36	31.64	32.36	32.36	0.28%	1,267,737
Oct 22, 2026	32.87	32.88	32.16	32.27	32.27	-1.44%	1,145,235
Oct 21, 2026	32.85	32.87	32.19	32.74	32.74	-0.27%	1,103,376
Oct 20, 2026	32.50	33.00	32.21	32.83	32.83	1.02%	1,391,506
Oct 19, 2026	32.19	32.50	31.94	32.50	32.50	0.96%	1,005,744
Oct 16, 2026	32.15	32.65	31.67	32.19	32.19	4.38%	2,328,311
Oct 15, 2026	30.82	31.05	30.50	30.84	30.84	-0.03%	1,992,497
Oct 14, 2026	30.70	30.96	30.52	30.85	30.85	0.16%	707,800
Oct 13, 2026	30.93	31.28	30.49	30.80	30.80	-0.65%	2,107,944
Oct 12, 2026	30.31	31.14	30.14	31.00	31.00	3.51%	1,272,375
Oct 9, 2026	30.56	30.56	29.87	29.95	29.95	-1.29%	966,274
Oct 8, 2026	30.55	30.69	30.26	30.34	30.34	-1.59%	999,802
Oct 7, 2026	30.87	31.18	30.44	30.83	30.83	-1.12%	1,213,397
Oct 6, 2026	31.33	32.38	30.91	31.18	31.18	1.14%	958,376
Oct 5, 2026	30.60	30.90	30.60	30.83	30.83	0.72%	310,637
Oct 2, 2026	30.14	30.69	29.81	30.61	30.61	1.90%	676,702
Oct 1, 2026	30.11	30.48	29.64	30.04	30.04	-1.28%	1,016,618
Sep 30, 2026	30.27	30.46	29.90	30.43	30.43	0.13%	1,238,741
Sep 29, 2026	30.69	30.70	30.29	30.39	30.39	0.10%	1,309,667
Sep 28, 2026	30.20	30.36	30.01	30.36	30.36	-	1,003,567
Sep 25, 2026	30.41	30.58	30.18	30.36	30.36	-1.11%	900,136
Sep 24, 2026	29.59	30.81	29.59	30.70	30.70	2.30%	801,463
Sep 23, 2026	30.27	30.36	30.00	30.01	30.01	0.30%	871,361
Sep 22, 2026	29.86	30.32	29.70	29.92	29.92	-0.10%	908,911
Sep 21, 2026	29.56	30.32	29.56	29.95	29.95	-0.40%	822,602
Sep 18, 2026	31.27	31.29	30.07	30.07	30.07	-3.09%	3,417,992
Sep 17, 2026	31.34	31.34	30.38	31.03	31.03	2.99%	1,809,035
Sep 16, 2026	29.94	30.28	29.49	30.13	30.13	1.69%	1,547,946
Sep 15, 2026	29.87	29.98	29.21	29.63	29.63	-1.17%	1,460,991
Sep 14, 2026	30.15	30.37	29.98	29.98	29.98	-0.76%	935,813
Sep 11, 2026	30.39	30.48	29.95	30.21	30.21	-1.98%	1,501,513
Sep 10, 2026	30.68	30.94	30.40	30.82	30.82	-0.96%	1,250,782
Sep 9, 2026	30.66	31.30	30.47	31.12	31.12	1.50%	1,456,739
Sep 8, 2026	31.00	31.17	30.63	30.66	30.66	-1.76%	1,168,230
Sep 7, 2026	32.65	32.90	32.29	32.56	31.21	1.59%	1,848,257
Sep 4, 2026	31.90	32.06	31.65	32.05	30.72	0.16%	2,207,777
Sep 3, 2026	31.61	32.16	31.61	32.00	30.67	2.96%	1,236,695
Sep 2, 2026	30.87	31.13	30.61	31.08	29.79	-0.86%	1,767,462