Skip to main content
logo
Bahrain Islamic Bank B.S.C. (BAX:BISB)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.0840
+0.0010 (1.20%)
At close: Jul 31, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.080.080.080.080.081.20%138,141
Jul 30, 20250.080.080.080.080.082.47%49,298
Jul 29, 20250.080.080.080.080.08-30,043
Jul 22, 20250.080.080.080.080.08-68,776
Jul 21, 20250.080.080.080.080.08-30,000
Jul 20, 20250.080.080.080.080.083.85%51,000
Jul 17, 20250.080.080.080.080.08-2.50%184,688
Jul 13, 20250.080.080.080.080.08-2.44%227,548
Jul 10, 20250.080.080.080.080.08-30,000
Jul 8, 20250.080.080.080.080.08-3.53%74,000
Jul 2, 20250.090.090.090.090.091.19%18,000
Jul 1, 20250.080.080.080.080.08-2.33%258,027
Jun 29, 20250.080.090.080.090.098.86%50,000
Jun 25, 20250.080.080.080.080.081.28%40,000
Jun 23, 20250.080.080.080.080.08-2.50%40,000
Jun 19, 20250.080.080.080.080.081.27%169,263
Jun 17, 20250.080.080.080.080.083.95%87,225
Jun 15, 20250.070.080.070.080.08-5.00%145,000
Jun 11, 20250.080.080.080.080.08-2.44%31,864
Jun 4, 20250.080.080.080.080.081.23%33,157
May 29, 20250.080.080.080.080.08-1.22%18,606
May 28, 20250.080.080.080.080.081.23%30,000
May 21, 20250.080.080.080.080.08-10.00%36,925
May 8, 20250.090.090.090.090.095.88%201,854
May 7, 20250.080.090.080.090.097.59%220,000
Apr 30, 20250.080.080.080.080.089.72%20,000
Apr 24, 20250.070.070.070.070.079.09%538,595
Apr 23, 20250.060.070.060.070.0710.00%236,101
Apr 22, 20250.060.060.060.060.063.45%500,000
Apr 21, 20250.060.060.060.060.06-423,275