BlueScope Steel Limited (BLSFY)
OTCMKTS · Delayed Price · Currency is USD
105.00
+1.36 (1.31%)
Feb 11, 2026, 3:26 PM EST
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 103.00 | 103.64 | 103.00 | 103.64 | 103.64 | -2.05% | 249 |
| Jan 28, 2026 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | -6.40% | 444 |
| Jan 27, 2026 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 13.04% | 115 |
| Jan 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 96.71 | -3.85% | 459 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 100.58 | 4.00% | 218 |
| Jan 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 96.71 | -0.19% | 218 |
| Jan 9, 2026 | 100.19 | 100.19 | 100.19 | 100.19 | 96.89 | 3.84% | 242 |
| Jan 8, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 93.31 | -2.49% | 217 |
| Jan 5, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 95.70 | 23.22% | 2,071 |
| Jan 2, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 77.66 | 1.65% | 614 |
| Dec 29, 2025 | 78.31 | 79.00 | 78.31 | 79.00 | 76.40 | -2.76% | 3,142 |
| Dec 18, 2025 | 78.40 | 81.24 | 78.40 | 81.24 | 78.57 | 0.52% | 386 |
| Dec 17, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 78.16 | 0.01% | 156 |
| Dec 15, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 78.15 | -1.00% | 406 |
| Dec 12, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 78.95 | 4.39% | 147 |
| Dec 10, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 75.63 | 1.33% | 143 |
| Dec 9, 2025 | 77.21 | 77.21 | 77.17 | 77.17 | 74.63 | 1.06% | 238 |
| Dec 5, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 73.85 | -1.94% | 244 |
| Nov 26, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 75.31 | 3.68% | 17,837 |
| Nov 25, 2025 | 74.30 | 76.10 | 74.30 | 75.11 | 72.64 | 8.65% | 1,071 |
| Nov 24, 2025 | 68.95 | 73.64 | 68.95 | 69.13 | 66.85 | -7.64% | 2,978 |
| Nov 20, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 72.38 | 3.73% | 405 |
| Nov 18, 2025 | 72.65 | 72.65 | 72.15 | 72.15 | 69.78 | -4.13% | 560 |
| Nov 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 72.78 | 7.98% | 251 |
| Nov 10, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 67.41 | 0.19% | 588 |
| Nov 6, 2025 | 69.58 | 71.74 | 69.57 | 69.57 | 67.28 | 0.55% | 1,336 |
| Nov 4, 2025 | 69.44 | 70.89 | 69.19 | 69.19 | 66.91 | -5.05% | 772 |
| Nov 3, 2025 | 74.09 | 74.09 | 72.87 | 72.87 | 70.47 | -1.85% | 521 |
| Oct 30, 2025 | 73.88 | 74.24 | 73.88 | 74.24 | 71.80 | -0.02% | 629 |
| Oct 29, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 71.82 | 0.91% | 699 |
| Oct 28, 2025 | 76.23 | 76.23 | 73.59 | 73.59 | 71.16 | -0.54% | 871 |
| Oct 27, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 71.55 | 7.01% | 552 |
| Oct 24, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 66.87 | -1.21% | 471 |
| Oct 23, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 67.68 | 3.87% | 395 |
| Oct 22, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 65.16 | 2.42% | 391 |
| Oct 20, 2025 | 66.69 | 66.69 | 65.79 | 65.79 | 63.63 | 0.61% | 959 |
| Oct 17, 2025 | 66.11 | 68.85 | 65.39 | 65.39 | 63.24 | -3.35% | 2,002 |
| Oct 16, 2025 | 67.87 | 67.87 | 67.65 | 67.65 | 65.43 | 0.12% | 853 |
| Oct 15, 2025 | 67.73 | 67.73 | 66.50 | 67.58 | 65.35 | 2.17% | 945 |
| Oct 14, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 63.96 | -1.66% | 813 |
| Oct 13, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 65.04 | 1.81% | 650 |
| Oct 10, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 63.89 | -9.35% | 232 |
| Oct 7, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 70.47 | -2.64% | 377 |
| Sep 30, 2025 | 74.85 | 76.46 | 74.85 | 74.85 | 72.38 | 4.02% | 3,353 |
| Sep 26, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 69.58 | -1.88% | 450 |
| Sep 25, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 70.91 | -1.91% | 792 |
| Sep 24, 2025 | 72.80 | 74.75 | 72.80 | 74.75 | 72.29 | -0.33% | 629 |
| Sep 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.53 | 4.05% | 357 |
| Sep 22, 2025 | 72.00 | 72.08 | 72.00 | 72.08 | 69.71 | -2.36% | 641 |
| Sep 18, 2025 | 74.17 | 74.17 | 73.82 | 73.82 | 71.39 | -3.52% | 1,613 |