|
 BHP BILLITON - [Ticker: BLT.L] |     | | Last Trade | 1,407.00 | Last Trade Time | 2017-11-01 - 21:13:00 | | Variation | +44.50 (+3.27%) | Open | 1,381.50 | | High | 1,416.47 | Low | 1,379.50 | | Volume | 11,827,386 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,360.00 x 126,000 - 1,415.00 x 50,000 | | Former Close | 1,362.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BLT.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 331.75 | 331.75 | 331.75 | 331.75 | 00:00:00 | | 2003-01-02 | 2,980,100 | 331.75 | 340.00 | 326.50 | 338.25 | 00:00:00 | | 2003-01-03 | 4,822,700 | 340.00 | 344.00 | 333.25 | 336.00 | 00:00:00 | | 2003-01-06 | 15,058,700 | 323.50 | 326.50 | 321.50 | 325.00 | 00:00:00 | | 2003-01-07 | 9,984,200 | 325.25 | 331.50 | 325.25 | 331.00 | 00:00:00 | | 2003-01-08 | 7,740,600 | 330.00 | 335.00 | 326.00 | 327.50 | 00:00:00 | | 2003-01-09 | 7,051,800 | 323.50 | 328.00 | 319.50 | 328.00 | 00:00:00 | | 2003-01-10 | 6,922,200 | 328.00 | 331.00 | 321.75 | 331.00 | 00:00:00 | | 2003-01-13 | 6,741,000 | 325.50 | 333.50 | 325.50 | 330.00 | 00:00:00 | | 2003-01-14 | 5,995,400 | 331.50 | 333.50 | 328.00 | 331.00 | 00:00:00 | | 2003-01-15 | 5,800,700 | 331.00 | 333.00 | 323.75 | 326.00 | 00:00:00 | | 2003-01-16 | 5,097,500 | 324.50 | 324.75 | 319.50 | 324.50 | 00:00:00 | | 2003-01-17 | 10,428,900 | 323.75 | 323.75 | 314.00 | 316.00 | 00:00:00 | | 2003-01-20 | 5,079,300 | 315.50 | 318.75 | 313.50 | 315.00 | 00:00:00 | | 2003-01-21 | 7,502,100 | 318.50 | 320.00 | 314.75 | 315.75 | 00:00:00 | | 2003-01-22 | 7,010,900 | 314.00 | 316.50 | 307.25 | 309.50 | 00:00:00 | | 2003-01-23 | 10,050,100 | 309.50 | 318.00 | 303.50 | 304.25 | 00:00:00 | | 2003-01-24 | 9,283,800 | 308.00 | 311.75 | 299.00 | 299.00 | 00:00:00 | | 2003-01-27 | 10,239,800 | 297.75 | 298.00 | 287.00 | 293.50 | 00:00:00 | | 2003-01-28 | 9,735,800 | 294.75 | 300.00 | 291.25 | 292.00 | 00:00:00 | | 2003-01-29 | 13,785,500 | 291.00 | 291.00 | 279.75 | 284.25 | 00:00:00 | | 2003-01-30 | 12,614,000 | 286.00 | 291.00 | 282.25 | 289.00 | 00:00:00 | | 2003-01-31 | 8,967,800 | 281.50 | 289.75 | 281.50 | 284.00 | 00:00:00 | | 2003-02-03 | 9,658,000 | 288.00 | 298.00 | 284.00 | 296.25 | 00:00:00 | | 2003-02-04 | 10,197,500 | 295.25 | 301.50 | 294.50 | 295.50 | 00:00:00 | | 2003-02-05 | 9,896,100 | 293.50 | 308.50 | 292.25 | 307.00 | 00:00:00 | | 2003-02-06 | 10,117,800 | 303.00 | 306.50 | 299.00 | 302.00 | 00:00:00 | | 2003-02-07 | 14,016,700 | 303.50 | 311.75 | 303.00 | 305.00 | 00:00:00 | | 2003-02-10 | 4,814,000 | 305.00 | 313.00 | 304.00 | 308.00 | 00:00:00 | | 2003-02-11 | 6,357,800 | 304.00 | 311.00 | 304.00 | 309.25 | 00:00:00 | | 2003-02-12 | 8,140,600 | 312.00 | 312.00 | 303.50 | 305.00 | 00:00:00 | | 2003-02-13 | 4,951,900 | 302.50 | 302.50 | 295.25 | 298.50 | 00:00:00 | | 2003-02-14 | 4,964,700 | 296.75 | 307.50 | 296.75 | 302.25 | 00:00:00 | | 2003-02-17 | 4,604,500 | 307.50 | 312.75 | 306.75 | 309.50 | 00:00:00 | | 2003-02-18 | 6,231,800 | 310.50 | 317.75 | 306.25 | 316.25 | 00:00:00 | | 2003-02-19 | 6,051,200 | 315.75 | 319.50 | 313.00 | 313.25 | 00:00:00 | | 2003-02-20 | 7,791,400 | 310.00 | 317.25 | 307.25 | 314.00 | 00:00:00 | | 2003-02-21 | 5,962,000 | 310.00 | 315.75 | 308.00 | 315.75 | 00:00:00 | | 2003-02-24 | 11,442,400 | 320.25 | 332.25 | 320.00 | 330.00 | 00:00:00 | | 2003-02-25 | 9,733,100 | 325.25 | 327.00 | 322.50 | 322.50 | 00:00:00 | | 2003-02-26 | 5,675,500 | 326.00 | 331.25 | 319.25 | 327.25 | 00:00:00 | | 2003-02-27 | 7,932,200 | 328.00 | 333.00 | 322.00 | 325.50 | 00:00:00 | | 2003-02-28 | 7,103,900 | 324.00 | 330.00 | 323.00 | 330.00 | 00:00:00 | | 2003-03-03 | 5,368,500 | 339.00 | 339.00 | 326.50 | 334.00 | 00:00:00 | | 2003-03-04 | 4,871,300 | 332.00 | 332.00 | 325.75 | 326.50 | 00:00:00 | | 2003-03-05 | 8,760,500 | 325.00 | 325.00 | 312.25 | 315.50 | 00:00:00 | | 2003-03-06 | 5,483,800 | 312.75 | 314.00 | 307.75 | 308.50 | 00:00:00 | | 2003-03-07 | 11,103,900 | 305.25 | 307.00 | 300.00 | 306.00 | 00:00:00 | | 2003-03-10 | 3,841,500 | 303.25 | 311.75 | 303.00 | 306.50 | 00:00:00 | | 2003-03-11 | 9,153,000 | 303.75 | 306.50 | 299.50 | 305.00 | 00:00:00 | | 2003-03-12 | 13,140,700 | 305.25 | 305.50 | 293.00 | 295.50 | 00:00:00 | | 2003-03-13 | 13,781,800 | 300.50 | 308.00 | 296.00 | 307.00 | 00:00:00 | | 2003-03-14 | 8,155,400 | 309.00 | 319.00 | 309.00 | 319.00 | 00:00:00 | | 2003-03-17 | 7,694,400 | 308.00 | 330.00 | 308.00 | 326.00 | 00:00:00 | | 2003-03-18 | 11,450,300 | 326.00 | 339.75 | 326.00 | 333.50 | 00:00:00 | | 2003-03-19 | 9,943,100 | 335.00 | 342.00 | 332.00 | 338.00 | 00:00:00 | | 2003-03-20 | 7,723,600 | 338.00 | 338.00 | 327.50 | 330.25 | 00:00:00 | | 2003-03-21 | 6,820,800 | 330.00 | 339.50 | 330.00 | 336.25 | 00:00:00 | | 2003-03-24 | 7,317,400 | 332.00 | 332.00 | 322.75 | 323.00 | 00:00:00 | | 2003-03-25 | 4,764,400 | 323.00 | 331.75 | 321.50 | 329.75 | 00:00:00 | | 2003-03-26 | 5,400,800 | 332.00 | 332.00 | 326.00 | 331.00 | 00:00:00 | | 2003-03-27 | 9,259,400 | 331.00 | 332.00 | 326.00 | 331.75 | 00:00:00 | | 2003-03-28 | 7,892,000 | 331.00 | 332.00 | 323.00 | 324.75 | 00:00:00 | | 2003-03-31 | 6,881,800 | 326.00 | 332.00 | 317.00 | 317.00 | 00:00:00 | | 2003-04-01 | 9,346,800 | 318.50 | 326.50 | 317.00 | 325.50 | 00:00:00 | | 2003-04-02 | 8,688,600 | 320.00 | 335.75 | 320.00 | 334.50 | 00:00:00 | | 2003-04-03 | 7,030,600 | 335.00 | 340.00 | 332.25 | 337.50 | 00:00:00 | | 2003-04-04 | 7,976,800 | 334.50 | 337.75 | 329.50 | 334.50 | 00:00:00 | | 2003-04-07 | 10,592,300 | 336.00 | 351.50 | 336.00 | 351.50 | 00:00:00 | | 2003-04-08 | 7,796,600 | 347.00 | 347.00 | 338.50 | 343.00 | 00:00:00 | | 2003-04-09 | 5,601,000 | 340.50 | 341.25 | 335.25 | 335.25 | 00:00:00 | | 2003-04-10 | 7,375,500 | 334.50 | 335.00 | 326.00 | 326.00 | 00:00:00 | | 2003-04-11 | 6,761,300 | 330.00 | 335.00 | 329.00 | 333.75 | 00:00:00 | | 2003-04-14 | 5,256,700 | 335.75 | 336.25 | 331.00 | 335.50 | 00:00:00 | | 2003-04-15 | 6,469,600 | 337.50 | 342.75 | 337.00 | 342.75 | 00:00:00 | | 2003-04-16 | 9,720,200 | 344.75 | 345.50 | 337.00 | 338.00 | 00:00:00 | | 2003-04-17 | 4,090,500 | 337.75 | 342.00 | 335.25 | 340.25 | 00:00:00 | | 2003-04-18 | 0 | 340.25 | 340.25 | 340.25 | 340.25 | 00:00:00 | | 2003-04-21 | 0 | 340.25 | 340.25 | 340.25 | 340.25 | 00:00:00 | | 2003-04-22 | 4,382,500 | 345.00 | 345.00 | 337.00 | 338.75 | 00:00:00 | | 2003-04-23 | 8,854,100 | 340.50 | 344.25 | 333.00 | 335.75 | 00:00:00 | | 2003-04-24 | 16,422,000 | 327.00 | 327.50 | 308.25 | 308.25 | 00:00:00 | | 2003-04-25 | 14,214,700 | 310.00 | 319.75 | 308.00 | 311.25 | 00:00:00 | | 2003-04-28 | 5,018,100 | 311.25 | 319.00 | 309.75 | 318.75 | 00:00:00 | | 2003-04-29 | 7,050,700 | 320.00 | 325.00 | 318.75 | 321.00 | 00:00:00 | | 2003-04-30 | 6,175,900 | 321.50 | 324.00 | 318.75 | 320.00 | 00:00:00 | | 2003-05-01 | 3,775,900 | 322.50 | 325.25 | 317.50 | 319.50 | 00:00:00 | | 2003-05-02 | 7,916,700 | 314.25 | 322.00 | 312.00 | 316.75 | 00:00:00 | | 2003-05-05 | 0 | 316.75 | 316.75 | 316.75 | 316.75 | 00:00:00 | | 2003-05-06 | 3,807,600 | 319.00 | 321.75 | 314.25 | 315.50 | 00:00:00 | | 2003-05-07 | 10,626,800 | 317.00 | 317.00 | 304.25 | 305.00 | 00:00:00 | | 2003-05-08 | 8,041,000 | 307.00 | 313.00 | 306.00 | 309.75 | 00:00:00 | | 2003-05-09 | 7,910,400 | 309.75 | 313.00 | 307.50 | 312.75 | 00:00:00 | | 2003-05-12 | 5,969,900 | 315.00 | 316.50 | 313.50 | 315.75 | 00:00:00 | | 2003-05-13 | 8,375,000 | 315.75 | 317.50 | 312.75 | 315.25 | 00:00:00 | | 2003-05-14 | 6,241,900 | 315.50 | 315.50 | 308.00 | 309.00 | 00:00:00 | | 2003-05-15 | 7,674,100 | 306.50 | 310.00 | 304.25 | 305.75 | 00:00:00 | | 2003-05-16 | 10,864,300 | 304.00 | 313.00 | 304.00 | 311.50 | 00:00:00 | | 2003-05-19 | 7,441,600 | 311.00 | 311.00 | 300.00 | 301.25 | 00:00:00 | | 2003-05-20 | 9,170,500 | 303.25 | 307.00 | 299.00 | 300.00 | 00:00:00 | | 2003-05-21 | 11,085,800 | 302.00 | 302.25 | 295.25 | 300.00 | 00:00:00 | | 2003-05-22 | 8,836,900 | 305.00 | 306.50 | 301.50 | 306.50 | 00:00:00 | | 2003-05-23 | 6,311,700 | 305.75 | 310.00 | 305.00 | 309.50 | 00:00:00 | | 2003-05-26 | 0 | 309.50 | 309.50 | 309.50 | 309.50 | 00:00:00 | | 2003-05-27 | 6,789,300 | 306.25 | 311.25 | 303.25 | 311.00 | 00:00:00 | | 2003-05-28 | 8,972,200 | 312.00 | 317.75 | 312.00 | 316.25 | 00:00:00 | | 2003-05-29 | 5,989,400 | 316.50 | 317.00 | 315.00 | 315.50 | 00:00:00 | | 2003-05-30 | 9,699,300 | 314.75 | 319.00 | 312.25 | 317.50 | 00:00:00 | | 2003-06-02 | 6,097,800 | 321.00 | 324.25 | 319.00 | 322.25 | 00:00:00 | | 2003-06-03 | 4,919,600 | 322.25 | 323.50 | 317.00 | 322.50 | 00:00:00 | | 2003-06-04 | 5,877,600 | 321.00 | 322.75 | 316.50 | 319.75 | 00:00:00 | | 2003-06-05 | 9,313,500 | 322.75 | 328.00 | 322.00 | 323.00 | 00:00:00 | | 2003-06-06 | 9,123,200 | 325.00 | 328.25 | 324.50 | 328.00 | 00:00:00 | | 2003-06-09 | 4,417,900 | 324.00 | 327.75 | 322.25 | 327.75 | 00:00:00 | | 2003-06-10 | 7,653,100 | 325.00 | 330.00 | 324.75 | 329.25 | 00:00:00 | | 2003-06-11 | 7,322,400 | 326.00 | 326.75 | 320.25 | 324.00 | 00:00:00 | | 2003-06-12 | 8,236,100 | 328.75 | 328.75 | 323.75 | 325.00 | 00:00:00 | | 2003-06-13 | 5,341,200 | 326.00 | 328.75 | 324.50 | 326.00 | 00:00:00 | | 2003-06-16 | 5,382,200 | 324.00 | 330.00 | 324.00 | 330.00 | 00:00:00 | | 2003-06-17 | 7,288,500 | 330.50 | 335.25 | 328.25 | 334.00 | 00:00:00 | | 2003-06-18 | 10,629,600 | 329.00 | 333.00 | 327.00 | 331.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
