BlueScope Steel Limited ( BLSFF) - Price History
Monthly price history for BLSFF (BlueScope Steel Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $22 | $22 |
| June 2026 | $22 | $22 |
| May 2026 | $19.65 | $19.65 |
| April 2026 | $19.55 | $19.55 |
| March 2026 | $16.49 | $16.49 |
| February 2026 | $20 | $20 |
| January 2026 | $20.58 | $21 |
| December 2025 | $13.75 | $14.50 |
| November 2025 | $14.22 | $15 |
| October 2025 | $14.22 | $15 |
| September 2025 | $15.06 | $15.06 |
| August 2025 | $14.10 | $15.06 |
| July 2025 | $15.23 | $16.27 |
| June 2025 | $14.10 | $15.06 |
| May 2025 | $13.57 | $14.50 |
| April 2025 | $16.74 | $16.74 |
| March 2025 | $15.67 | $16.74 |
| February 2025 | $11.72 | $11.72 |
| January 2025 | $10.84 | $11.72 |
| December 2024 | $11.10 | $12 |
| November 2024 | $13.10 | $13.10 |
| October 2024 | $12.12 | $13.10 |
| September 2024 | $13.71 | $13.71 |
| August 2024 | $12.52 | $13.71 |
| July 2024 | $13.70 | $15 |
| June 2024 | $12.01 | $13.15 |
| May 2024 | $12.89 | $14.12 |
| April 2024 | $13.21 | $14.46 |
| March 2024 | $13.74 | $15.05 |
| February 2024 | $15.02 | $15.02 |
| January 2024 | $13.57 | $15.02 |
| December 2023 | $13.67 | $15.13 |
| November 2023 | $12.15 | $13.45 |
| October 2023 | $10.39 | $11.50 |
| September 2023 | $10.88 | $12.05 |
| August 2023 | $11.91 | $13.34 |
| July 2023 | $12.20 | $13.67 |
| June 2023 | $12.33 | $13.82 |
| May 2023 | $12.87 | $13.31 |
| April 2023 | $11.88 | $13.31 |
| March 2023 | $11.61 | $13.01 |
| February 2023 | $11.72 | $12.12 |
| January 2023 | $10.68 | $12.12 |
| December 2022 | $10.46 | $11.04 |
| November 2022 | $9.73 | $11.04 |
| October 2022 | $8.81 | $10 |
| September 2022 | $9.03 | $10.25 |
| August 2022 | $10.36 | $11.95 |
| July 2022 | $8.89 | $10.26 |
| June 2022 | $9.41 | $10.85 |
| May 2022 | $11.12 | $12.83 |
| April 2022 | $13.99 | $16.14 |
| March 2022 | $12.71 | $14.66 |
| February 2022 | $12.18 | $14.23 |
| January 2022 | $12.69 | $14.83 |
| December 2021 | $12.95 | $15.14 |
| November 2021 | $12.08 | $14.11 |
| October 2021 | $15.64 | $16.50 |
| September 2021 | $15.64 | $16.50 |
| August 2021 | $15.64 | $16.50 |
| July 2021 | $13.82 | $16.50 |
| June 2021 | $14.40 | $17.20 |
| May 2021 | $13.73 | $16.40 |
| April 2021 | $12.77 | $15.25 |
| March 2021 | $11.42 | $13.64 |
| February 2021 | $11.76 | $14.09 |
| January 2021 | $12.06 | $14.45 |
| December 2020 | $11.47 | $13.75 |
| November 2020 | $9.65 | $11.57 |
| October 2020 | $9.10 | $10.90 |
| September 2020 | $7.95 | $9.53 |
| August 2020 | $7.35 | $7.75 |
| July 2020 | $6.43 | $7.75 |
| June 2020 | $7.35 | $7.75 |
| May 2020 | $7.35 | $7.75 |
| April 2020 | $7.35 | $7.75 |
| March 2020 | $6.43 | $7.75 |
| February 2020 | $7.14 | $8.65 |
| January 2020 | $8.25 | $10 |
| December 2019 | $8.66 | $10.50 |
| November 2019 | $8.13 | $9.85 |
| October 2019 | $6.27 | $7.60 |
| September 2019 | $7.18 | $8.70 |
| August 2019 | $6.77 | $8.25 |
| July 2019 | $7.36 | $8.97 |
| June 2019 | $6.07 | $7.40 |
| May 2019 | $5.99 | $7.30 |
| April 2019 | $7.89 | $9.62 |
| March 2019 | $7.83 | $9.55 |
| February 2019 | $7.15 | $8.75 |
| January 2019 | $7.22 | $7.70 |
| December 2018 | $6.29 | $7.70 |
| November 2018 | $6.53 | $8 |
| October 2018 | $9.08 | $11.12 |
| September 2018 | $11.90 | $12.70 |
| August 2018 | $10.32 | $12.70 |
| July 2018 | $10.64 | $13.10 |
| June 2018 | $10.97 | $13.50 |
| May 2018 | $10.62 | $13.07 |
| April 2018 | $9.69 | $11.93 |
| March 2018 | $9.67 | $11.90 |
| February 2018 | $9.23 | $11.40 |
| January 2018 | $10.13 | $12.51 |
| December 2017 | $9.33 | $11.52 |
| November 2017 | $8.22 | $10.15 |
| October 2017 | $7.85 | $9.70 |
| September 2017 | $6.77 | $8.40 |
| August 2017 | $7.18 | $8.90 |
| July 2017 | $8.08 | $8.70 |
| June 2017 | $7.01 | $8.70 |
| May 2017 | $6.99 | $8.67 |
| April 2017 | $6.86 | $8.51 |
| March 2017 | $7.66 | $9.50 |
| February 2017 | $6.20 | $6.70 |
| January 2017 | $5.38 | $6.70 |
| December 2016 | $5.37 | $6.68 |
| November 2016 | $5.45 | $5.89 |
| October 2016 | $4.73 | $5.89 |
| September 2016 | $4.71 | $5.86 |
| August 2016 | $4.96 | $6.19 |
| July 2016 | $4.68 | $5.85 |
| June 2016 | $3.65 | $4.56 |
| May 2016 | $3.40 | $4.25 |
| April 2016 | $4.18 | $4.54 |
| March 2016 | $3.63 | $4.54 |
| February 2016 | $2.74 | $3.01 |
| January 2016 | $2.40 | $3.01 |
| December 2015 | $2.56 | $3.21 |
| November 2015 | $2.19 | $2.75 |
| October 2015 | $2.58 | $3.24 |
| September 2015 | $2.70 | $2.97 |
| August 2015 | $2.35 | $2.97 |
| July 2015 | $2.15 | $2.72 |
| June 2015 | $1.95 | $2.47 |
| May 2015 | $3 | $3.33 |
| April 2015 | $3 | $3.33 |
| March 2015 | $2.64 | $3.33 |
| February 2015 | $2.93 | $3.73 |
| January 2015 | $3.50 | $4.46 |
| December 2014 | $3.54 | $4.50 |
| November 2014 | $3.19 | $4.06 |
| October 2014 | $3.61 | $4.60 |
| September 2014 | $3.97 | $5.05 |
| August 2014 | $4.04 | $5.14 |
| July 2014 | $4.32 | $5.50 |
| June 2014 | $4.10 | $5.22 |
| May 2014 | $4.53 | $5.76 |
| April 2014 | $4.69 | $5.97 |
| March 2014 | $4.39 | $5.59 |
| February 2014 | $4.06 | $5.17 |
| January 2014 | $3.61 | $4.60 |
| December 2013 | $3.94 | $5.01 |
| November 2013 | $4.12 | $5.25 |
| October 2013 | $3.77 | $4.80 |
| September 2013 | $3.36 | $4.28 |
| August 2013 | $3.45 | $4.39 |
| July 2013 | $3.70 | $4.71 |
| June 2013 | $3.25 | $4.14 |
| May 2013 | $4.03 | $5.13 |
| April 2013 | $3.90 | $4.96 |
| March 2013 | $3.89 | $4.95 |
| February 2013 | $3.42 | $4.35 |
| January 2013 | $2.87 | $3.65 |
| December 2012 | $2.80 | $3.56 |
| November 2012 | $2.55 | $0.54 |
| October 2012 | $2.17 | $0.46 |
| September 2012 | $2 | $0.42 |
| August 2012 | $1.79 | $0.38 |
| July 2012 | $1.27 | $0.27 |
| June 2012 | $1.53 | $0.32 |
| May 2012 | $1.51 | $0.32 |
| April 2012 | $2 | $0.42 |
| March 2012 | $1.89 | $0.40 |
| February 2012 | $2.22 | $0.47 |
| January 2012 | $2.17 | $0.46 |
| December 2011 | $1.89 | $0.40 |
| November 2011 | $1.98 | $0.42 |
| October 2011 | $4.57 | $0.97 |
| September 2011 | $3.23 | $0.68 |
| August 2011 | $4.10 | $0.87 |
| July 2011 | $7.07 | $1.50 |
| June 2011 | $6.08 | $1.29 |
| May 2011 | $7.54 | $1.60 |
| April 2011 | $9.10 | $1.93 |
| March 2011 | $9.43 | $2 |
| February 2011 | $10.28 | $2.18 |
| January 2011 | $9.57 | $2.05 |
| December 2010 | $10.65 | $2.28 |
| November 2010 | $8.87 | $1.90 |
| October 2010 | $10.18 | $2.18 |
| September 2010 | $10.74 | $2.30 |
| August 2010 | $9.42 | $2.06 |
| July 2010 | $9.38 | $2.05 |
| June 2010 | $9.60 | $2.10 |
| May 2010 | $7.68 | $1.68 |
| April 2010 | $11.53 | $2.52 |
| March 2010 | $12.49 | $2.73 |
| February 2010 | $10.61 | $2.32 |
| January 2010 | $10.93 | $2.39 |
| December 2009 | $12.35 | $2.70 |
| November 2009 | $11.66 | $2.55 |
| October 2009 | $12.44 | $2.72 |
| September 2009 | $12.40 | $2.71 |
| August 2009 | $11.21 | $2.45 |
| July 2009 | $11.66 | $2.55 |
| June 2009 | $9.28 | $2.03 |
| May 2009 | $8.87 | $1.94 |
| April 2009 | $8.10 | $1.77 |
| March 2009 | $8.05 | $1.76 |
| February 2009 | $7.55 | $1.65 |
| January 2009 | $9.42 | $2.10 |
| December 2008 | $10.09 | $2.25 |
| November 2008 | $10.09 | $2.25 |
| October 2008 | $13.36 | $2.98 |
| September 2008 | $25.33 | $5.65 |
| August 2008 | $34.04 | $7.85 |
| July 2008 | $44.44 | $10.25 |
| June 2008 | $46.83 | $10.80 |
| May 2008 | $49.86 | $11.50 |
| April 2008 | $44.66 | $10.30 |
| March 2008 | $37.29 | $8.60 |
| February 2008 | $42.93 | $9.90 |
| January 2008 | $40.32 | $9.50 |
| December 2007 | $35.68 | $8.41 |
| November 2007 | $34.38 | $8.10 |
| October 2007 | $41.60 | $9.80 |
| September 2007 | $37.03 | $8.95 |
| August 2007 | $37.86 | $9.15 |
| July 2007 | $38.28 | $9.25 |
| June 2007 | $36 | $8.70 |
| May 2007 | $38.48 | $9.30 |
| April 2007 | $40.76 | $9.85 |
| March 2007 | $34.22 | $8.27 |
| February 2007 | $29.32 | $7.25 |
| January 2007 | $26.49 | $6.55 |
| December 2006 | $27.09 | $6.70 |
| November 2006 | $24.06 | $5.95 |
| October 2006 | $22.24 | $5.50 |
| September 2006 | $18.86 | $4.85 |
| August 2006 | $20.42 | $5.25 |
| July 2006 | $20.03 | $5.15 |
| June 2006 | $22.63 | $5.82 |
| May 2006 | $21.78 | $5.60 |
| April 2006 | $21.78 | $5.60 |
| March 2006 | $20.03 | $5.15 |
| February 2006 | $18.85 | $5 |
| January 2006 | $22.81 | $6.05 |
| December 2005 | $18.85 | $5 |
| November 2005 | $20.36 | $5.40 |
| October 2005 | $23 | $6.10 |
| September 2005 | $26.76 | $7.10 |
| August 2005 | $25.58 | $7.10 |
| July 2005 | $24.68 | $6.85 |
| June 2005 | $21.80 | $6.05 |
| May 2005 | $21.80 | $6.05 |
| April 2005 | $21.25 | $5.90 |
| March 2005 | $23.78 | $6.60 |
| February 2005 | $28.28 | $7.85 |
| January 2005 | $25.98 | $7.35 |
| December 2004 | $23.16 | $6.55 |
| November 2004 | $23.16 | $6.55 |
| October 2004 | $20.86 | $5.90 |
| September 2004 | $22.62 | $6.40 |
| August 2004 | $19.52 | $5.70 |
| July 2004 | $18.32 | $5.35 |
| June 2004 | $14.38 | $4.20 |
| May 2004 | $14.83 | $4.33 |
| April 2004 | $14.90 | $4.35 |
| March 2004 | $15.24 | $4.45 |
| February 2004 | $16.02 | $4.68 |
| January 2004 | $14.27 | $4.25 |
| December 2003 | $14.17 | $4.22 |
| November 2003 | $13.33 | $3.97 |
| October 2003 | $12.59 | $3.75 |
| September 2003 | $10.92 | $3.25 |
| August 2003 | $9.17 | $2.85 |
| July 2003 | $8.74 | $2.72 |
| June 2003 | $7.95 | $2.47 |
| May 2003 | $6.92 | $2.15 |
| April 2003 | $6.44 | $2 |
| March 2003 | $5.89 | $1.83 |
| February 2003 | $6.40 | $2.05 |
| January 2003 | $6.40 | $2.05 |
| December 2002 | $5.31 | $1.70 |
| November 2002 | $5.56 | $1.78 |
| October 2002 | $4.68 | $1.50 |
| September 2002 | $4.31 | $1.38 |
| August 2002 | $4.59 | $1.47 |
| July 2002 | $4.77 | $1.53 |
BLSFF
Price: $22
52 week price:
Dividend Yield: 6.79%
5-year range yield:
Payout Ratio: 32.75%
Earnings Per Share: 0.12 USD
P/E Ratio: 166.67
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 8.6 billion
Average Dividend Frequency: 6
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%