BlueScope Steel Limited (BLSFY)
OTCMKTS · Delayed Price · Currency is USD
76.34
-2.71 (-3.43%)
Sep 8, 2025, 3:06 PM EDT
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.03 | 79.05 | 75.03 | 79.05 | 79.05 | 5.40% | 655 |
| Sep 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 524 |
| Sep 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.03% | 948 |
| Sep 2, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -1.53% | 338 |
| Aug 29, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 4.85% | 240 |
| Aug 28, 2025 | 77.14 | 77.14 | 72.38 | 72.38 | 72.38 | -6.61% | 1,936 |
| Aug 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 8.65% | 530 |
| Aug 26, 2025 | 75.99 | 76.22 | 71.33 | 71.33 | 71.33 | -8.35% | 738 |
| Aug 25, 2025 | 75.64 | 77.98 | 75.63 | 77.83 | 77.83 | 2.61% | 1,006 |
| Aug 22, 2025 | 76.03 | 76.03 | 75.85 | 75.85 | 75.85 | 1.36% | 7,420 |
| Aug 21, 2025 | 76.92 | 79.24 | 74.83 | 74.83 | 74.83 | -1.81% | 8,671 |
| Aug 20, 2025 | 76.19 | 76.21 | 76.19 | 76.21 | 76.21 | 2.10% | 387 |
| Aug 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -1.70% | 182 |
| Aug 18, 2025 | 76.13 | 76.13 | 75.93 | 75.93 | 75.93 | -3.03% | 420 |
| Aug 15, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.25% | 59,245 |
| Aug 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 29,153 |
| Aug 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.35% | 34,019 |
| Aug 12, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - | 22 |
| Aug 11, 2025 | 78.04 | 80.39 | 78.04 | 80.39 | 80.39 | 7.30% | 672 |
| Aug 8, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -4.33% | 240 |
| Aug 7, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 8.60% | 284 |
| Aug 6, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - | 8 |
| Aug 5, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -4.99% | 1,352 |
| Aug 4, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -7.57% | 159 |
| Aug 1, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 151 |
| Jul 31, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 52 |
| Jul 30, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 91 |
| Jul 29, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | - |
| Jul 28, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 19 |
| Jul 25, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | - |
| Jul 24, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 15 |
| Jul 23, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 44 |
| Jul 22, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | 86 |
| Jul 21, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 1.73% | 161 |
| Jul 18, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - | 35 |
| Jul 17, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - | 17 |
| Jul 16, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - | - |
| Jul 15, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - | 61 |
| Jul 14, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - | 132 |
| Jul 11, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - | 146 |
| Jul 10, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.05% | 234 |
| Jul 9, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - | 237 |
| Jul 8, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 2.94% | 531 |
| Jul 7, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - | 27 |
| Jul 3, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 7.40% | 158 |
| Jul 2, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - | 46 |
| Jul 1, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - | 38 |
| Jun 30, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 2.93% | 449 |
| Jun 27, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - | 110 |
| Jun 26, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 2.63% | 1,177 |