BSL

Bluescope Steel Historical Data - BSL

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Bluescope Steel Limited BSL Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 20.97 07:02:15
Open Price Low Price High Price Close Price Previous Close
20.97
more quote information »

BSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2521.4820.1320.961,792,5590.723.56%
1 Month22.1422.4119.4120.812,348,567-1.17-5.28%
3 Months22.9028.006.5022.922,155,069-1.93-8.43%
6 Months21.2628.006.5022.341,999,161-0.29-1.36%
1 Year14.7128.005.5019.881,978,9076.2642.56%
3 Years15.6528.005.5014.292,671,4625.3233.99%
5 Years7.7728.005.5013.842,911,43713.20169.88%

BSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Oct 2021 20.97 0.13 0.62% 21.13 21.21 20.89 1,323,995
14 Oct 2021 20.84 0.04 0.19% 20.84 20.99 20.725 1,640,050
13 Oct 2021 20.80 -0.43 -2.03% 21.18 21.22 20.75 1,362,210
12 Oct 2021 21.23 0.41 1.97% 21.03 21.48 20.95 2,583,772
11 Oct 2021 20.82 0.53 2.61% 20.25 20.87 20.13 2,052,766
08 Oct 2021 20.29 0.39 1.96% 20.45 20.58 20.17 2,591,573
07 Oct 2021 19.90 -0.27 -1.34% 20.10 20.77 19.85 2,725,256
06 Oct 2021 20.17 0.48 2.44% 20.15 20.38 19.96 2,548,924
05 Oct 2021 19.69 -0.11 -0.56% 19.80 20.02 19.46 2,143,584
04 Oct 2021 19.80 -0.06 -0.3% 19.93 20.10 19.61 1,267,129
01 Oct 2021 19.86 -0.60 -2.93% 20.00 20.10 19.77 1,922,170
30 Sep 2021 20.46 0.32 1.59% 20.09 20.51 19.97 2,622,572
29 Sep 2021 20.14 -0.77 -3.68% 19.69 20.25 19.41 3,980,085
28 Sep 2021 20.91 -0.59 -2.74% 21.59 21.72 20.75 2,681,290
27 Sep 2021 21.50 -0.11 -0.51% 21.65 22.15 21.39 1,535,905
24 Sep 2021 21.61 -0.07 -0.32% 22.03 22.09 21.57 1,854,561
23 Sep 2021 21.68 -0.02 -0.09% 22.04 22.10 21.50 2,458,414
22 Sep 2021 21.70 0.22 1.02% 21.44 22.10 21.33 2,728,516
21 Sep 2021 21.48 -0.44 -2.01% 21.25 21.80 21.13 3,980,606
20 Sep 2021 21.92 -1.06 -4.61% 22.14 22.41 21.35 2,967,963
17 Sep 2021 22.98 -0.98 -4.09% 23.50 27.77 15.38 4,186,104
Your Recent History
ASX
BSL
Bluescope ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211017 21:36:21