BlueScope Steel Limited (BLSFY)
OTCMKTS
· Delayed Price · Currency is USD
74.42
-1.99 (-2.60%)
May 13, 2025, 4:00 PM EDT
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 77.32 | 77.92 | 74.42 | 74.42 | 74.42 | -2.60% | 1,309 |
| May 12, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.18% | 448 |
| May 9, 2025 | 75.49 | 76.55 | 75.49 | 76.55 | 76.55 | 0.09% | 1,223 |
| May 8, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - | 12 |
| May 7, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 9.51% | 241 |
| May 6, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 19 |
| May 5, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 117 |
| May 2, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 50 |
| May 1, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 33 |
| Apr 30, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 33 |
| Apr 29, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 99 |
| Apr 28, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 154 |
| Apr 25, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -4.49% | 129 |
| Apr 24, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 7.11% | 539 |
| Apr 23, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - | 56 |
| Apr 22, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - | 3 |
| Apr 21, 2025 | 67.38 | 68.27 | 67.38 | 68.27 | 68.27 | 1.50% | 416 |
| Apr 17, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.74% | 413 |
| Apr 16, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.63% | 244 |
| Apr 15, 2025 | 70.35 | 70.35 | 67.35 | 67.35 | 67.35 | 3.13% | 768 |
| Apr 14, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - | 170 |
| Apr 11, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.47% | 251 |
| Apr 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.63% | 845 |
| Apr 9, 2025 | 62.70 | 63.96 | 62.70 | 63.96 | 63.96 | 7.89% | 420 |
| Apr 8, 2025 | 62.16 | 62.50 | 59.28 | 59.28 | 59.28 | -2.62% | 1,791 |
| Apr 7, 2025 | 63.00 | 63.00 | 58.65 | 60.88 | 60.88 | 4.56% | 1,901 |
| Apr 4, 2025 | 58.90 | 61.03 | 58.05 | 58.22 | 58.22 | -12.86% | 4,201 |
| Apr 3, 2025 | 71.03 | 71.03 | 66.81 | 66.81 | 66.81 | -4.98% | 866 |
| Apr 2, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -6.14% | 495 |
| Apr 1, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 56 |
| Mar 31, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 134 |
| Mar 28, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 58 |
| Mar 27, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 62 |
| Mar 26, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 48 |
| Mar 25, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 139 |
| Mar 24, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 203 |
| Mar 21, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 67 |
| Mar 20, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 119 |
| Mar 19, 2025 | 74.83 | 74.91 | 74.83 | 74.91 | 74.91 | -0.91% | 465 |
| Mar 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 174 |
| Mar 17, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.69% | 271 |
| Mar 14, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - | 122 |
| Mar 13, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - | 205 |
| Mar 12, 2025 | 72.50 | 75.80 | 72.50 | 73.62 | 73.62 | -0.58% | 2,629 |
| Mar 11, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - | 102 |
| Mar 10, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - | 161 |
| Mar 7, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 2.99% | 10,073 |
| Mar 6, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | 109 |
| Mar 5, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -9.22% | 359 |
| Mar 4, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.33% | 265 |