BlueScope Steel Ltd. ADR (New) Historical Stock Prices

BLSFY 
13.940000
*  
unch
unch
Get BLSFY Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BLSFY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  13.94 0
07/28/2015 12.185 12.185 12.185 12.185 00
07/27/2015 12.185 12.33 12.04 12.185 00
07/24/2015 12.19 12.19 12.19 12.19 00
07/23/2015 12.19 12.28 12.1 12.19 00
07/22/2015 12.617 12.617 12.617 12.617 00
07/21/2015 13.03 13.11 12.95 13.03 00
07/20/2015 12.757 12.757 12.757 12.757 00
07/17/2015 12.24 12.45 12.03 12.24 00
07/16/2015 11.948 11.948 11.948 11.948 00
07/15/2015 12.345 12.51 12.18 12.345 00
07/14/2015 11.731 11.731 11.731 11.731 00
07/13/2015 11.37 11.48 11.26 11.37 00
07/10/2015 11.612 11.612 11.612 11.612 00
07/09/2015 11.645 11.72 11.57 11.645 00
07/08/2015 11.714 11.714 11.714 11.714 00
07/07/2015 12.25 12.39 12.11 12.25 00
07/06/2015 12.459 12.459 12.459 12.459 00
07/02/2015 13.94 13.94 13.94 13.94 275
07/01/2015 11.231 11.231 11.231 11.231 00
06/30/2015 11.485 11.57 11.4 11.485 00
06/29/2015 10.598 10.598 10.598 10.598 00
06/26/2015 11.015 11.16 10.87 11.015 00
06/25/2015 11.573 11.573 11.573 11.573 00
06/24/2015 11.735 11.8 11.67 11.735 00
06/23/2015 12.478 12.478 12.478 12.478 00
06/22/2015 12.425 12.54 12.31 12.425 00
06/19/2015 12.525 12.525 12.525 12.525 00
06/18/2015 12.275 12.35 12.2 12.275 00
06/17/2015 11.768 11.768 11.768 11.768 00
06/16/2015 11.935 12 11.87 11.935 00
06/15/2015 12.621 12.621 12.621 12.621 00
06/12/2015 12.34 12.34 12.34 12.34 100
06/11/2015 12.39 12.39 12.39 12.39 00
06/10/2015 12.05 12.05 12.05 12.05 100
06/09/2015 11.63 11.63 11.63 11.63 190
06/08/2015 11.705 11.81 11.6 11.705 00
06/05/2015 11.707 11.707 11.707 11.707 00
06/04/2015 11.87 11.98 11.76 11.87 00
06/03/2015 12.681 12.681 12.681 12.681 00
06/02/2015 12.434 12.434 12.434 12.434 00
06/01/2015 12.793 12.793 12.793 12.793 00
05/29/2015 13.335 13.47 13.2 13.335 00
05/28/2015 13.025 13.025 13.025 13.025 00
05/27/2015 13.76 13.84 13.68 13.76 00
05/26/2015 13.664 13.664 13.664 13.664 00
05/22/2015 13.105 13.24 12.97 13.105 00
05/21/2015 13.175 13.26 13.09 13.175 00
05/20/2015 12.997 12.997 12.997 12.997 00
05/19/2015 13.52 13.65 13.39 13.52 00
05/18/2015 13.854 13.854 13.854 13.854 00
05/15/2015 14.06 14.15 13.97 14.06 00
05/14/2015 13.902 13.902 13.902 13.902 00
05/13/2015 14.26 14.26 14.26 14.26 250
05/12/2015 14.12 14.12 14.12 14.12 00
05/11/2015 13.85 13.94 13.76 13.85 00
05/08/2015 14.146 14.146 14.146 14.146 00
05/07/2015 14.095 14.21 13.98 14.095 00
05/06/2015 14.352 14.352 14.352 14.352 00
05/05/2015 14.245 14.31 14.18 14.245 00
05/04/2015 14.863 14.863 14.863 14.863 00
05/01/2015 14.18 14.32 14.04 14.18 00
04/30/2015 13.803 13.803 13.803 13.803 00
04/29/2015 14.215 14.43 14 14.215 00
04/28/2015 14.887 14.887 14.887 14.887 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?