tiprankstipranks
Bluescope Steel Limited (BLSFF)
OTHER OTC:BLSFF
US Market
BLSFF
Bluescope Steel
RESEARCH TOOLSreports

Bluescope Steel (BLSFF) Historical Prices

36 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
23.10
24.75
21.45
23.10
23.10
+0.22%
0
0.00
Sep 03, 2026
23.05
24.70
21.40
23.05
23.05
+3.48%
0
0.00
Sep 02, 2026
22.28
23.85
20.70
22.28
22.28
-0.67%
0
0.00
Sep 01, 2026
22.43
24.00
20.85
22.43
22.43
+0.79%
0
0.00
Aug 31, 2026
22.25
23.85
20.65
22.25
22.25
+0.34%
0
0.00
Aug 28, 2026
22.18
22.60
21.75
22.18
22.18
-2.10%
0
0.00
Aug 27, 2026
22.65
22.65
22.65
22.65
22.65
-2.18%
669
10.27
Aug 26, 2026
23.16
23.40
22.91
23.16
23.16
0.00%
0
0.00
Aug 25, 2026
23.16
23.40
22.91
23.16
23.16
0.00%
0
0.00
Aug 24, 2026
23.16
23.40
22.91
23.16
23.16
+1.11%
0
0.00
Aug 21, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
0
0.00
Aug 20, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
0
0.00
Aug 19, 2026
22.90
22.90
22.90
22.90
22.90
+4.93%
131
2.08
Aug 18, 2026
21.83
23.55
20.10
21.83
21.83
-2.83%
0
0.00
Aug 17, 2026
22.46
23.82
21.10
22.46
22.46
-5.73%
0
0.00
Aug 14, 2026
23.83
26.00
21.65
23.83
23.83
-0.31%
0
0.00
Aug 13, 2026
23.90
25.85
21.95
23.90
23.90
-2.05%
0
0.00
Aug 12, 2026
24.40
26.60
22.20
24.40
24.40
-1.11%
0
0.00
Aug 11, 2026
24.68
26.65
22.70
24.68
24.68
+0.30%
0
0.00
Aug 10, 2026
24.60
26.35
22.85
24.60
24.60
+0.41%
0
0.00
Aug 07, 2026
24.50
24.50
24.50
24.50
24.50
0.00%
0
0.00
Aug 06, 2026
24.50
24.50
24.50
24.50
24.50
0.00%
0
0.00
Aug 05, 2026
24.50
24.50
24.50
24.50
24.50
+18.93%
200
3.34
Aug 04, 2026
20.60
20.60
20.60
20.60
20.60
-11.97%
3,022
253.85
Aug 03, 2026
23.40
25.75
21.05
23.40
23.40
+1.96%
0
0.00
Jul 31, 2026
22.95
24.60
21.30
22.95
22.95
+3.03%
0
0.00
Jul 30, 2026
22.28
24.55
20.00
22.28
22.28
-0.11%
0
0.00
Jul 29, 2026
22.30
24.35
20.25
22.30
22.30
+2.18%
0
0.00
Jul 28, 2026
21.83
23.45
20.20
21.83
21.83
-6.33%
0
0.00
Jul 27, 2026
23.30
25.05
21.55
23.30
23.30
+3.90%
0
0.00
Jul 24, 2026
22.43
24.00
20.85
22.43
22.43
-0.99%
0
0.00
Jul 23, 2026
22.65
24.75
20.55
22.65
22.65
+0.11%
0
0.00
Jul 22, 2026
22.63
24.25
21.00
22.63
22.63
-1.20%
0
0.00
Jul 21, 2026
22.90
24.50
21.30
22.90
22.90
+1.33%
0
0.00
Jul 20, 2026
22.60
24.45
20.75
22.60
22.60
+4.87%
0
0.00
Jul 17, 2026
21.55
23.05
20.05
21.55
21.55
-5.27%
0
0.00
Jul 16, 2026
22.75
24.85
20.65
22.75
22.75
+0.44%
0
0.00
Jul 15, 2026
22.65
24.75
20.55
22.65
22.65
+1.80%
0
0.00
Jul 14, 2026
22.25
24.30
20.20
22.25
22.25
+0.34%
0
0.00
Jul 13, 2026
22.18
23.75
20.60
22.18
22.18
-0.34%
0
0.00
Jul 10, 2026
22.25
24.55
19.95
22.25
22.25
+0.23%
0
0.00
Jul 09, 2026
22.20
24.05
20.35
22.20
22.20
-1.07%
0
0.00
Jul 08, 2026
22.44
22.44
22.44
22.44
22.44
+4.25%
150
3.44
Jul 07, 2026
21.53
22.90
20.15
21.53
21.53
-1.37%
0
0.00
Jul 06, 2026
21.83
23.40
20.25
21.83
21.83
-0.80%
0
0.00
Jul 03, 2026
22.00
22.00
22.00
22.00
22.00
0.00%
0
0.00
Jul 02, 2026
22.00
22.00
22.00
22.00
22.00
0.00%
0
0.00
Jul 01, 2026
22.00
22.00
22.00
22.00
22.00
+0.23%
100
2.38
Jun 30, 2026
21.95
23.75
20.15
21.95
21.95
-0.23%
0
0.00
Jun 29, 2026
22.00
22.00
22.00
22.00
22.00
0.00%
0
0.00
Rows:
50