TipRanks
Bluescope Steel Limited (DE:BH5)
FRANKFURT:BH5
Germany Market
BH5
Bluescope Steel
RESEARCH TOOLSreports

Bluescope Steel (BH5) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
17.90
17.90
17.90
17.90
17.90
-2.19%
0
0.00
Sep 14, 2026
18.30
18.30
18.30
18.30
18.30
-0.54%
0
0.00
Sep 11, 2026
18.40
18.40
18.40
18.40
18.40
-1.60%
0
0.00
Sep 10, 2026
18.90
18.90
18.70
18.70
18.70
-2.60%
0
0.00
Sep 09, 2026
19.20
19.20
19.20
19.20
19.20
+1.59%
0
0.00
Sep 08, 2026
18.90
18.90
18.90
18.90
18.90
-1.36%
0
0.00
Sep 07, 2026
20.00
20.00
20.00
20.00
19.16
+2.04%
0
0.00
Sep 04, 2026
19.60
19.60
19.60
19.60
18.78
0.00%
0
0.00
Sep 03, 2026
19.50
19.60
19.50
19.60
18.78
+3.71%
0
0.00
Sep 02, 2026
18.80
18.90
18.80
18.90
18.11
-1.05%
0
0.00
Sep 01, 2026
19.10
19.10
19.10
19.10
18.30
+1.06%
0
0.00
Aug 31, 2026
18.90
18.90
18.90
18.90
18.11
+0.53%
0
0.00
Aug 28, 2026
18.80
18.80
18.80
18.80
18.01
+0.53%
8
10.08
Aug 27, 2026
18.70
18.70
18.70
18.70
17.92
0.00%
0
0.00
Aug 26, 2026
18.70
18.70
18.70
18.70
17.92
0.00%
0
0.00
Aug 25, 2026
18.80
18.80
18.70
18.70
17.92
-0.53%
0
0.00
Aug 24, 2026
18.80
18.80
18.80
18.80
18.01
+2.73%
0
0.00
Aug 21, 2026
18.20
18.30
18.20
18.30
17.53
+0.54%
0
0.00
Aug 20, 2026
18.10
18.20
18.10
18.20
17.44
-5.69%
0
0.00
Aug 19, 2026
19.30
19.30
19.30
19.30
18.49
-2.53%
0
0.00
Aug 18, 2026
20.00
20.00
19.80
19.80
18.97
-1.00%
0
0.00
Aug 17, 2026
20.20
20.20
20.00
20.00
19.16
-1.96%
0
0.00
Aug 14, 2026
20.40
20.40
20.40
20.40
19.54
0.00%
0
0.00
Aug 13, 2026
20.40
20.40
20.40
20.40
19.54
-1.93%
0
0.00
Aug 12, 2026
20.80
20.80
20.80
20.80
19.93
-0.95%
0
0.00
Aug 11, 2026
21.00
21.00
21.00
21.00
20.12
+0.96%
0
0.00
Aug 10, 2026
21.00
21.00
20.80
20.80
19.93
-0.95%
0
0.00
Aug 07, 2026
21.00
21.00
21.00
21.00
20.12
0.00%
0
0.00
Aug 06, 2026
21.00
21.00
21.00
21.00
20.12
0.00%
0
0.00
Aug 05, 2026
21.00
21.00
21.00
21.00
20.12
+3.96%
0
0.00
Aug 04, 2026
20.20
20.20
20.20
20.20
19.35
+3.06%
0
0.00
Aug 03, 2026
19.90
19.90
19.60
19.60
18.78
+0.51%
0
0.00
Jul 31, 2026
19.50
19.50
19.50
19.50
18.68
+3.18%
0
0.00
Jul 30, 2026
18.90
18.90
18.90
18.90
18.11
-2.58%
0
0.00
Jul 29, 2026
19.50
19.50
19.40
19.40
18.59
0.00%
0
0.00
Jul 28, 2026
19.40
19.40
19.40
19.40
18.59
-2.51%
0
0.00
Jul 27, 2026
19.90
19.90
19.90
19.90
19.07
+2.58%
0
0.00
Jul 24, 2026
19.40
19.40
19.40
19.40
18.59
-0.51%
0
0.00
Jul 23, 2026
19.50
19.50
19.50
19.50
18.68
0.00%
0
0.00
Jul 22, 2026
19.50
19.50
19.50
19.50
18.68
0.00%
0
0.00
Jul 21, 2026
19.50
19.50
19.50
19.50
18.68
0.00%
0
0.00
Jul 20, 2026
19.40
19.50
19.40
19.50
18.68
+2.63%
0
0.00
Jul 17, 2026
19.10
19.10
19.00
19.00
18.20
-3.56%
0
0.00
Jul 16, 2026
19.70
19.70
19.70
19.70
18.87
+0.51%
0
0.00
Jul 15, 2026
19.60
19.60
19.60
19.60
18.78
+1.03%
0
0.00
Jul 14, 2026
19.30
19.40
19.30
19.40
18.59
+1.04%
0
0.00
Jul 13, 2026
19.20
19.20
19.20
19.20
18.40
0.00%
0
0.00
Jul 10, 2026
19.20
19.20
19.20
19.20
18.40
+1.05%
0
0.00
Jul 09, 2026
19.00
19.00
19.00
19.00
18.20
-1.04%
0
0.00
Jul 08, 2026
19.20
19.20
19.20
19.20
18.40
+1.59%
0
0.00
Rows:
50