BLSFY | Bluescope Usp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bluescope Usp ADR (BLSFY)

OTC

$106.89-$4.61 (-4.32%)

Price as of Jul 23, 2026

N/A
Market Cap
39.79%
1-Year Change
Steel
Industry

1 Month
-11.93%

Low PriceN/A

High PriceN/A
3 Months
-0.42%

Low Price$102.12

High Price$106.73
1 Year
+39.79%

Low Price$58.90

High Price$115.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/09/2026	$4.77 Dividend
07/23/2026	102.12	102.12	102.12	102.12	-4.32%	488
07/06/2026	106.73	106.73	106.73	106.73	-7.96%	138
06/11/2026	115.96	115.96	115.96	115.96	+9.34%	469
06/02/2026	106.05	106.05	106.05	106.05	-0.64%	2,063
05/21/2026	106.74	106.74	106.74	106.74	+4.79%	162
05/04/2026	101.75	103.59	101.75	101.85	-5.90%	368
05/01/2026	108.25	108.25	108.25	108.25	+2.97%	228
04/30/2026	105.13	105.13	105.13	105.13	+2.51%	220
04/17/2026	102.55	102.55	102.55	102.55	+1.35%	118
04/14/2026	101.19	101.19	101.19	101.19	+9.06%	145
04/09/2026	92.82	92.82	92.78	92.78	-2.50%	247
04/07/2026	95.16	95.16	95.16	95.16	+9.19%	166
03/31/2026	85.38	87.15	85.38	87.15	+1.00%	236
03/30/2026	84.54	86.29	84.54	86.29	-3.40%	299
03/18/2026	89.33	89.33	89.33	89.33	-3.50%	230
03/17/2026	92.57	92.57	92.57	92.57	+2.18%	155
03/05/2026	90.59	90.59	90.59	90.59	+0.65%	337
02/27/2026	93.20	93.20	90.01	90.01	-2.61%	424
02/27/2026	$2.26 Dividend
02/26/2026	89.74	92.42	89.74	92.42	-2.78%	517
02/24/2026	95.07	95.07	95.07	95.07	+2.29%	211
02/23/2026	95.36	95.36	92.94	92.94	-3.49%	476
02/13/2026	96.31	96.31	96.31	96.31	-0.46%	289
02/09/2026	96.16	96.75	96.16	96.75	-2.05%	249
01/28/2026	98.78	98.78	98.78	98.78	-6.40%	444
01/27/2026	105.53	105.53	105.53	105.53	+17.16%	115
01/26/2026	$3.52 Dividend
01/23/2026	90.07	90.07	90.07	90.07	-3.85%	459
01/21/2026	93.67	93.67	93.67	93.67	+4.00%	218
01/14/2026	90.07	90.07	90.07	90.07	-0.19%	218
01/09/2026	90.24	90.24	90.24	90.24	+3.84%	242
01/08/2026	86.90	86.90	86.90	86.90	-2.49%	217
01/05/2026	89.12	89.12	89.12	89.12	+23.22%	2,071
01/02/2026	72.33	72.33	72.33	72.33	+1.65%	614
12/29/2025	70.53	71.16	70.53	71.16	-2.76%	3,142
12/18/2025	70.62	73.17	70.62	73.17	+0.52%	386
12/17/2025	72.80	72.80	72.80	72.80	+0.01%	156
12/15/2025	72.79	72.79	72.79	72.79	-1.00%	406
12/12/2025	73.52	73.52	73.52	73.52	+4.39%	147
12/10/2025	70.44	70.44	70.44	70.44	+1.33%	143
12/09/2025	69.54	69.54	69.51	69.51	+1.06%	238
12/05/2025	68.78	68.78	68.78	68.78	-1.94%	244
11/26/2025	70.14	70.14	70.14	70.14	+3.68%	17,837
11/25/2025	66.92	68.54	66.92	67.65	+8.65%	1,071
11/24/2025	62.10	66.33	62.10	62.26	-7.64%	2,978
11/20/2025	67.41	67.41	67.41	67.41	+3.73%	405
11/18/2025	65.44	65.44	64.99	64.99	-4.13%	560
11/17/2025	67.79	67.79	67.79	67.79	+7.98%	251
11/10/2025	62.78	62.78	62.78	62.78	+0.19%	588
11/06/2025	62.67	64.62	62.66	62.66	+0.55%	1,336
11/04/2025	62.54	63.85	62.32	62.32	-5.05%	772
11/03/2025	66.73	66.73	65.63	65.63	-1.85%	521
10/30/2025	66.54	66.87	66.54	66.87	-0.02%	629
10/29/2025	66.88	66.88	66.88	66.88	+0.91%	699
10/28/2025	68.66	68.66	66.28	66.28	-0.54%	871
10/27/2025	66.64	66.64	66.64	66.64	+7.01%	552
10/24/2025	62.27	62.28	62.27	62.28	-1.21%	471
10/23/2025	63.04	63.04	63.04	63.04	+3.87%	395
10/22/2025	60.69	60.69	60.69	60.69	+2.42%	391
10/20/2025	60.07	60.07	59.26	59.26	+0.61%	959
10/17/2025	59.55	62.01	58.90	58.90	-3.35%	2,002
10/16/2025	61.13	61.13	60.94	60.94	+0.12%	871
10/15/2025	61.00	61.00	59.89	60.87	+2.17%	1,054
10/14/2025	59.57	59.57	59.57	59.57	-1.66%	813
10/13/2025	60.58	60.58	60.58	60.58	+1.81%	650
10/10/2025	59.50	59.50	59.50	59.50	-9.35%	232
10/07/2025	65.63	65.63	65.63	65.63	-2.64%	393
09/30/2025	67.42	68.87	67.41	67.41	+4.02%	5,375
09/26/2025	64.81	64.81	64.81	64.81	-1.88%	450
09/25/2025	66.04	66.04	66.04	66.04	-1.91%	792
09/24/2025	65.57	67.33	65.57	67.33	-0.33%	696
09/23/2025	67.55	67.55	67.55	67.55	+4.05%	357
09/22/2025	64.85	64.92	64.85	64.92	-2.36%	641
09/18/2025	66.81	66.81	66.49	66.49	-3.52%	1,613
09/16/2025	67.94	69.36	67.94	68.91	+2.35%	942
09/15/2025	67.33	67.33	67.33	67.33	0.00%	573