BLSFY | Bluescope Usp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Bluescope Usp ADR (BLSFY)

OTC

$109.40+$8.90 (+8.85%)

Price as of Oct 16, 2026

N/A
Market Cap
85.61%
1-Year Change
Steel
Industry

1 Month
-2.08%

Low Price$100.50

High Price$109.40
3 Months
+2.42%

Low Price$100.42

High Price$111.72
1 Year
+85.61%

Low Price$62.31

High Price$116.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	109.40	109.40	109.40	109.40	+8.85%	232
10/08/2026	100.50	100.50	100.50	100.50	-6.16%	225
09/28/2026	102.67	107.10	102.67	107.10	+4.37%	219
09/25/2026	111.31	111.31	102.62	102.62	-8.14%	306
09/16/2026	107.12	111.72	107.12	111.72	+11.25%	506
09/15/2026	100.42	100.42	100.42	100.42	-1.46%	169
09/14/2026	101.91	101.91	101.91	101.91	-0.28%	211
09/09/2026	$4.70 Dividend
07/23/2026	102.19	102.19	102.19	102.19	-4.32%	488
07/06/2026	106.81	106.81	106.81	106.81	-7.96%	138
06/11/2026	116.04	116.04	116.04	116.04	+9.34%	469
06/02/2026	106.12	106.12	106.12	106.12	-0.64%	2,063
05/21/2026	106.81	106.81	106.81	106.81	+4.79%	162
05/04/2026	101.82	103.66	101.82	101.93	-5.90%	368
05/01/2026	108.32	108.32	108.32	108.32	+2.97%	228
04/30/2026	105.20	105.20	105.20	105.20	+2.51%	220
04/17/2026	102.62	102.62	102.62	102.62	+1.35%	118
04/14/2026	101.26	101.26	101.26	101.26	+9.06%	145
04/09/2026	92.88	92.88	92.84	92.84	-2.50%	247
04/07/2026	95.22	95.22	95.22	95.22	+9.19%	166
03/31/2026	85.44	87.21	85.44	87.21	+1.00%	236
03/30/2026	84.60	86.35	84.60	86.35	-3.40%	299
03/18/2026	89.39	89.39	89.39	89.39	-3.50%	230
03/17/2026	92.63	92.63	92.63	92.63	+2.18%	155
03/05/2026	90.65	90.65	90.65	90.65	+0.65%	337
02/27/2026	93.26	93.26	90.07	90.07	-2.61%	424
02/27/2026	$2.26 Dividend
02/26/2026	89.80	92.49	89.80	92.49	-2.78%	517
02/24/2026	95.14	95.14	95.14	95.14	+2.29%	211
02/23/2026	95.43	95.43	93.01	93.01	-3.49%	476
02/13/2026	96.37	96.37	96.37	96.37	-0.46%	289
02/09/2026	96.22	96.82	96.22	96.82	-2.05%	249
01/28/2026	98.85	98.85	98.85	98.85	-6.40%	444
01/27/2026	105.60	105.60	105.60	105.60	+17.16%	115
01/26/2026	$3.52 Dividend
01/23/2026	90.13	90.13	90.13	90.13	-3.85%	459
01/21/2026	93.74	93.74	93.74	93.74	+4.00%	218
01/14/2026	90.13	90.13	90.13	90.13	-0.19%	218
01/09/2026	90.31	90.31	90.31	90.31	+3.84%	242
01/08/2026	86.97	86.97	86.97	86.97	-2.49%	217
01/05/2026	89.19	89.19	89.19	89.19	+23.22%	2,071
01/02/2026	72.38	72.38	72.38	72.38	+1.65%	614
12/29/2025	70.58	71.21	70.58	71.21	-2.76%	3,142
12/18/2025	70.67	73.23	70.67	73.23	+0.52%	386
12/17/2025	72.85	72.85	72.85	72.85	+0.01%	156
12/15/2025	72.84	72.84	72.84	72.84	-1.00%	406
12/12/2025	73.58	73.58	73.58	73.58	+4.39%	147
12/10/2025	70.48	70.48	70.48	70.48	+1.33%	143
12/09/2025	69.59	69.59	69.56	69.56	+1.06%	238
12/05/2025	68.83	68.83	68.83	68.83	-1.94%	244
11/26/2025	70.19	70.19	70.19	70.19	+3.68%	17,837
11/25/2025	66.97	68.59	66.97	67.70	+8.65%	1,071
11/24/2025	62.15	66.37	62.15	62.31	-7.64%	2,978
11/20/2025	67.46	67.46	67.46	67.46	+3.73%	405
11/18/2025	65.48	65.48	65.03	65.03	-4.13%	560
11/17/2025	67.84	67.84	67.84	67.84	+7.98%	251
11/10/2025	62.82	62.82	62.82	62.82	+0.19%	588
11/06/2025	62.72	64.66	62.71	62.71	+0.55%	1,336
11/04/2025	62.59	63.89	62.36	62.36	-5.05%	772
11/03/2025	66.78	66.78	65.68	65.68	-1.85%	521
10/30/2025	66.59	66.92	66.59	66.92	-0.02%	629
10/29/2025	66.93	66.93	66.93	66.93	+0.91%	699
10/28/2025	68.71	68.71	66.33	66.33	-0.54%	871
10/27/2025	66.69	66.69	66.69	66.69	+7.01%	552
10/24/2025	62.32	62.32	62.32	62.32	0.00%	471