ASX:BSL
BlueScope Steel Limited Stock Price (Quote)
$21.14
+0.210 (+1.00%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.65 | $22.74 | Friday, 31st May 2024 BSL.AX stock ended at $21.14. This is 1.00% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.09% from a day low at $21.05 to a day high of $21.28. |
90 days | $20.65 | $24.26 | |
52 weeks | $17.23 | $24.26 |
Historical BlueScope Steel Limited prices
Date | Open | High | Low | Close | Volume |
Jul 20, 2022 | $15.99 | $16.52 | $15.94 | $16.30 | 2 154 587 |
Jul 19, 2022 | $15.95 | $15.98 | $15.64 | $15.64 | 1 702 453 |
Jul 18, 2022 | $15.56 | $15.85 | $15.47 | $15.84 | 1 224 101 |
Jul 15, 2022 | $15.04 | $15.30 | $14.74 | $15.19 | 1 673 552 |
Jul 14, 2022 | $15.32 | $15.70 | $15.30 | $15.39 | 1 215 945 |
Jul 13, 2022 | $15.05 | $15.54 | $15.05 | $15.34 | 3 167 776 |
Jul 12, 2022 | $15.45 | $15.86 | $15.00 | $15.04 | 1 712 886 |
Jul 11, 2022 | $15.75 | $15.82 | $15.34 | $15.34 | 1 161 754 |
Jul 08, 2022 | $15.70 | $15.91 | $15.60 | $15.75 | 1 059 887 |
Jul 07, 2022 | $15.25 | $15.41 | $15.04 | $15.40 | 2 297 381 |
Jul 06, 2022 | $15.15 | $15.33 | $14.96 | $15.03 | 2 308 871 |
Jul 05, 2022 | $15.96 | $15.96 | $15.61 | $15.64 | 1 003 672 |
Jul 04, 2022 | $15.93 | $16.15 | $15.78 | $15.81 | 915 893 |
Jul 01, 2022 | $15.88 | $16.17 | $15.74 | $15.76 | 1 787 652 |
Jun 30, 2022 | $15.86 | $16.14 | $15.86 | $15.90 | 2 333 035 |
Jun 29, 2022 | $16.06 | $16.23 | $15.82 | $15.85 | 1 795 116 |
Jun 28, 2022 | $16.01 | $16.41 | $15.96 | $16.23 | 2 674 117 |
Jun 27, 2022 | $15.95 | $16.23 | $15.88 | $16.18 | 2 703 655 |
Jun 24, 2022 | $15.39 | $15.70 | $15.33 | $15.63 | 1 998 196 |
Jun 23, 2022 | $15.55 | $15.69 | $15.37 | $15.47 | 1 740 922 |
Jun 22, 2022 | $16.10 | $16.25 | $15.66 | $15.77 | 2 148 440 |
Jun 21, 2022 | $15.70 | $16.03 | $15.55 | $15.87 | 2 317 446 |
Jun 20, 2022 | $15.77 | $15.86 | $15.41 | $15.53 | 1 973 559 |
Jun 17, 2022 | $15.90 | $15.98 | $15.35 | $15.67 | 5 225 810 |
Jun 16, 2022 | $16.76 | $17.00 | $16.18 | $16.23 | 2 623 245 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BSL.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the BSL.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BSL.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.