S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Bluescope Usp ADR (BLSFY)

OTC

$111.00-$0.72 (-0.64%)

Price as of Jun 02, 2026

N/A
Market Cap
63.57%
1-Year Change
Steel
Industry

1 Month
+4.12%

Low Price$106.61

High Price$111.72
3 Months
+17.06%

Low Price$90.32

High Price$113.30
1 Year
+47.99%

Low Price$65.39

High Price$113.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	111.00	111.00	111.00	111.00	-0.64%	2,063
05/21/2026	111.72	111.72	111.72	111.72	+4.79%	162
05/04/2026	106.50	108.43	106.50	106.61	-5.90%	368
05/01/2026	113.30	113.30	113.30	113.30	+2.97%	228
04/30/2026	110.03	110.03	110.03	110.03	+2.51%	220
04/17/2026	107.34	107.34	107.34	107.34	+1.35%	118
04/14/2026	105.91	105.91	105.91	105.91	+9.06%	145
04/09/2026	97.15	97.15	97.11	97.11	-2.50%	247
04/07/2026	99.60	99.60	99.60	99.60	+9.19%	166
03/31/2026	89.37	91.22	89.37	91.22	+1.00%	236
03/30/2026	88.49	90.32	88.49	90.32	-3.40%	299
03/18/2026	93.50	93.50	93.50	93.50	-3.50%	230
03/17/2026	96.89	96.89	96.89	96.89	+2.18%	155
03/05/2026	94.82	94.82	94.82	94.82	+0.65%	337
02/27/2026	97.55	97.55	94.21	94.21	-2.61%	424
02/27/2026	$2.26 Dividend
02/26/2026	93.93	96.74	93.93	96.74	-2.78%	517
02/24/2026	99.51	99.51	99.51	99.51	+2.29%	211
02/23/2026	99.82	99.82	97.28	97.28	-3.49%	476
02/13/2026	100.80	100.80	100.80	100.80	-0.46%	289
02/09/2026	100.65	101.27	100.65	101.27	-2.05%	249
01/28/2026	103.39	103.39	103.39	103.39	-6.40%	444
01/27/2026	110.46	110.46	110.46	110.46	+17.16%	115
01/26/2026	$3.52 Dividend
01/23/2026	94.28	94.28	94.28	94.28	-3.85%	459
01/21/2026	98.05	98.05	98.05	98.05	+4.00%	218
01/14/2026	94.28	94.28	94.28	94.28	-0.19%	218
01/09/2026	94.46	94.46	94.46	94.46	+3.84%	242
01/08/2026	90.96	90.96	90.96	90.96	-2.49%	217
01/05/2026	93.29	93.29	93.29	93.29	+23.22%	2,071
01/02/2026	75.71	75.71	75.71	75.71	+1.65%	614
12/29/2025	73.82	74.48	73.82	74.48	-2.76%	3,142
12/18/2025	73.91	76.59	73.91	76.59	+0.52%	386
12/17/2025	76.19	76.19	76.19	76.19	+0.01%	156
12/15/2025	76.18	76.18	76.18	76.18	-1.00%	406
12/12/2025	76.96	76.96	76.96	76.96	+4.39%	147
12/10/2025	73.72	73.72	73.72	73.72	+1.33%	143
12/09/2025	72.79	72.79	72.75	72.75	+1.06%	238
12/05/2025	71.99	71.99	71.99	71.99	-1.94%	244
11/26/2025	73.41	73.41	73.41	73.41	+3.68%	17,837
11/25/2025	70.05	71.74	70.05	70.81	+8.65%	1,071
11/24/2025	65.00	69.42	65.00	65.17	-7.64%	2,978
11/20/2025	70.56	70.56	70.56	70.56	+3.73%	405
11/18/2025	68.49	68.49	68.02	68.02	-4.13%	560
11/17/2025	70.95	70.95	70.95	70.95	+7.98%	251
11/10/2025	65.71	65.71	65.71	65.71	+0.19%	588
11/06/2025	65.60	67.63	65.59	65.59	+0.55%	1,336
11/04/2025	65.47	66.83	65.23	65.23	-5.05%	772
11/03/2025	69.85	69.85	68.70	68.70	-1.85%	521
10/30/2025	69.65	69.99	69.65	69.99	-0.02%	629
10/29/2025	70.01	70.01	70.01	70.01	+0.91%	699
10/28/2025	71.87	71.87	69.37	69.37	-0.54%	871
10/27/2025	69.75	69.75	69.75	69.75	+7.01%	552
10/24/2025	65.18	65.18	65.18	65.18	-1.21%	471
10/23/2025	65.98	65.98	65.98	65.98	+3.87%	395
10/22/2025	63.52	63.52	63.52	63.52	+2.42%	391
10/20/2025	62.87	62.87	62.02	62.02	+0.61%	959
10/17/2025	62.33	64.91	61.65	61.65	-3.35%	2,002
10/16/2025	63.99	63.99	63.78	63.78	+0.12%	871
10/15/2025	63.85	63.85	62.69	63.71	+2.17%	1,054
10/14/2025	62.35	62.35	62.35	62.35	-1.66%	813
10/13/2025	63.41	63.41	63.41	63.41	+1.81%	650
10/10/2025	62.28	62.28	62.28	62.28	-9.35%	232
10/07/2025	68.70	68.70	68.70	68.70	-2.64%	393
09/30/2025	70.57	72.08	70.56	70.56	+4.02%	5,375
09/26/2025	67.83	67.83	67.83	67.83	-1.88%	450
09/25/2025	69.13	69.13	69.13	69.13	-1.91%	792
09/24/2025	68.63	70.47	68.63	70.47	-0.33%	696
09/23/2025	70.71	70.71	70.71	70.71	+4.05%	357
09/22/2025	67.88	67.95	67.88	67.95	-2.36%	641
09/18/2025	69.92	69.92	69.59	69.59	-3.52%	1,613
09/16/2025	71.11	72.60	71.11	72.13	+2.35%	942
09/15/2025	70.47	70.47	70.47	70.47	+0.67%	573
09/12/2025	70.00	70.00	70.00	70.00	+3.18%	572
09/11/2025	71.16	71.16	67.84	67.84	-6.91%	440
09/10/2025	$0.96 Dividend
09/09/2025	70.15	72.87	70.15	72.87	+2.52%	1,068
09/08/2025	71.42	71.42	71.08	71.08	-3.43%	2,765
09/05/2025	69.86	73.61	69.86	73.61	+5.40%	655
09/04/2025	69.84	69.84	69.84	69.84	-0.66%	524
09/03/2025	70.30	70.30	70.30	70.30	+1.03%	948
09/02/2025	69.58	69.58	69.58	69.58	-1.53%	338
08/29/2025	70.67	70.67	70.67	70.67	+4.85%	240
08/28/2025	71.83	71.83	67.40	67.40	-6.61%	1,936
08/27/2025	72.16	72.16	72.16	72.16	+8.65%	530
08/26/2025	70.76	70.97	66.42	66.42	-8.35%	738
08/25/2025	70.43	72.61	70.42	72.47	+2.61%	1,006
08/22/2025	70.79	70.79	70.63	70.63	+1.36%	7,420
08/21/2025	71.62	73.78	69.68	69.68	-1.81%	8,671
08/20/2025	70.94	70.96	70.94	70.96	+2.10%	387
08/19/2025	69.50	69.50	69.50	69.50	-1.70%	182
08/18/2025	70.88	70.88	70.70	70.70	-3.03%	420
08/15/2025	72.91	72.91	72.91	72.91	-0.25%	59,245
08/13/2025	73.09	73.09	73.09	73.09	-2.35%	34,020
08/11/2025	72.67	74.85	72.67	74.85	+7.30%	672
08/08/2025	69.76	69.76	69.76	69.76	-4.33%	240
08/07/2025	72.92	72.92	72.92	72.92	+8.60%	284
08/05/2025	67.14	67.14	67.14	67.14	-4.99%	1,352
08/04/2025	70.67	70.67	70.67	70.67	-7.57%	159
07/21/2025	76.47	76.47	76.47	76.47	+1.73%	161