ASX:BSL
BlueScope Steel Limited Stock Price (Quote)
$22.66
+0.230 (+1.03%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BSL.AX stock ended at $22.66. This is 1.03% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.20% from a day low at $22.41 to a day high of $22.68. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $22.52 | $22.68 | $22.41 | $22.66 | 467 685 |
| May 03, 2024 | $22.38 | $22.55 | $22.26 | $22.43 | 593 441 |
| May 02, 2024 | $22.39 | $22.50 | $22.21 | $22.28 | 471 389 |
| May 01, 2024 | $22.60 | $22.65 | $22.11 | $22.36 | 1 255 671 |
| Apr 30, 2024 | $22.87 | $23.04 | $22.72 | $22.89 | 950 109 |
| Apr 29, 2024 | $22.80 | $22.81 | $22.47 | $22.79 | 1 100 484 |
| Apr 26, 2024 | $22.49 | $22.92 | $22.41 | $22.62 | 1 304 571 |
| Apr 24, 2024 | $22.72 | $22.80 | $22.19 | $22.76 | 1 753 922 |
| Apr 23, 2024 | $22.83 | $23.18 | $22.76 | $23.01 | 773 006 |
| Apr 22, 2024 | $22.97 | $23.27 | $22.78 | $22.87 | 904 598 |
| Apr 19, 2024 | $22.88 | $22.98 | $22.45 | $22.96 | 1 749 321 |
| Apr 18, 2024 | $23.75 | $24.14 | $23.10 | $23.10 | 1 736 911 |
| Apr 17, 2024 | $23.31 | $23.75 | $23.25 | $23.67 | 1 074 671 |
| Apr 16, 2024 | $23.89 | $24.06 | $23.47 | $23.50 | 1 710 971 |
| Apr 15, 2024 | $23.72 | $23.90 | $23.59 | $23.80 | 839 939 |
| Apr 12, 2024 | $23.87 | $23.97 | $23.61 | $23.86 | 1 371 708 |
| Apr 11, 2024 | $24.07 | $24.20 | $23.68 | $23.94 | 1 003 740 |
| Apr 10, 2024 | $23.75 | $24.26 | $23.74 | $24.13 | 1 268 393 |
| Apr 09, 2024 | $23.95 | $24.17 | $23.64 | $23.69 | 1 266 890 |
| Apr 08, 2024 | $23.72 | $23.90 | $23.52 | $23.64 | 1 042 742 |
| Apr 05, 2024 | $23.47 | $23.81 | $23.36 | $23.69 | 1 179 683 |
| Apr 04, 2024 | $23.39 | $23.55 | $23.08 | $23.50 | 930 339 |
| Apr 03, 2024 | $23.30 | $23.40 | $23.02 | $23.17 | 1 500 383 |
| Apr 02, 2024 | $23.77 | $23.97 | $23.38 | $23.44 | 1 648 856 |
| Mar 28, 2024 | $23.27 | $23.98 | $23.02 | $23.85 | 2 191 219 |
