|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 30,387,800 | 1,390.00 | 1,412.00 | 1,369.00 | 1,410.00 | 00:00:00 | | 2007-08-09 | 35,839,700 | 1,400.00 | 1,400.00 | 1,332.00 | 1,351.00 | 00:00:00 | | 2007-08-10 | 40,957,600 | 1,314.00 | 1,317.00 | 1,255.00 | 1,261.00 | 00:00:00 | | 2007-08-13 | 28,325,900 | 1,309.00 | 1,361.00 | 1,303.00 | 1,348.00 | 00:00:00 | | 2007-08-14 | 24,704,800 | 1,324.00 | 1,363.00 | 1,293.00 | 1,298.00 | 00:00:00 | | 2007-08-15 | 25,668,600 | 1,250.00 | 1,293.00 | 1,232.00 | 1,276.00 | 00:00:00 | | 2007-08-16 | 44,313,400 | 1,239.00 | 1,241.00 | 1,176.00 | 1,183.00 | 00:00:00 | | 2007-08-17 | 71,572,500 | 1,192.00 | 1,300.00 | 1,148.00 | 1,224.00 | 00:00:00 | | 2007-08-20 | 31,261,100 | 1,257.00 | 1,310.00 | 1,257.00 | 1,275.00 | 00:00:00 | | 2007-08-21 | 29,055,200 | 1,296.00 | 1,304.00 | 1,261.00 | 1,301.00 | 00:00:00 | | 2007-08-22 | 33,141,800 | 1,310.00 | 1,367.00 | 1,310.00 | 1,365.00 | 00:00:00 | | 2007-08-23 | 24,317,900 | 1,400.00 | 1,416.00 | 1,352.00 | 1,355.00 | 00:00:00 | | 2007-08-24 | 21,207,700 | 1,354.00 | 1,386.00 | 1,343.00 | 1,375.00 | 00:00:00 | | 2007-08-27 | 0 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 00:00:00 | | 2007-08-28 | 24,034,500 | 1,388.00 | 1,394.00 | 1,355.00 | 1,364.00 | 00:00:00 | | 2007-08-29 | 27,897,400 | 1,356.00 | 1,398.00 | 1,341.00 | 1,390.00 | 00:00:00 | | 2007-08-30 | 21,248,700 | 1,399.00 | 1,432.00 | 1,394.00 | 1,428.00 | 00:00:00 | | 2007-08-31 | 24,870,500 | 1,440.00 | 1,465.00 | 1,432.00 | 1,459.00 | 00:00:00 | | 2007-09-03 | 15,625,500 | 1,455.00 | 1,460.00 | 1,428.00 | 1,430.00 | 00:00:00 | | 2007-09-04 | 17,678,700 | 1,427.00 | 1,456.00 | 1,414.00 | 1,448.00 | 00:00:00 | | 2007-09-05 | 19,782,800 | 1,444.00 | 1,461.00 | 1,417.00 | 1,417.00 | 00:00:00 | | 2007-09-06 | 26,578,600 | 1,437.00 | 1,476.00 | 1,425.00 | 1,473.00 | 00:00:00 | | 2007-09-07 | 35,289,300 | 1,481.00 | 1,510.00 | 1,428.00 | 1,435.00 | 00:00:00 | | 2007-09-10 | 25,469,700 | 1,440.00 | 1,455.00 | 1,409.00 | 1,411.00 | 00:00:00 | | 2007-09-11 | 17,997,800 | 1,430.00 | 1,471.00 | 1,421.00 | 1,471.00 | 00:00:00 | | 2007-09-12 | 13,135,100 | 1,458.00 | 1,467.00 | 1,429.00 | 1,448.00 | 00:00:00 | | 2007-09-13 | 25,522,500 | 1,465.00 | 1,498.00 | 1,457.00 | 1,494.00 | 00:00:00 | | 2007-09-14 | 22,831,300 | 1,484.00 | 1,503.00 | 1,453.00 | 1,487.00 | 00:00:00 | | 2007-09-17 | 18,119,400 | 1,473.00 | 1,485.00 | 1,451.00 | 1,470.00 | 00:00:00 | | 2007-09-18 | 29,076,900 | 1,469.00 | 1,533.00 | 1,456.00 | 1,530.00 | 00:00:00 | | 2007-09-19 | 44,469,700 | 1,599.00 | 1,641.00 | 1,575.00 | 1,627.00 | 00:00:00 | | 2007-09-20 | 20,520,700 | 1,620.00 | 1,643.00 | 1,602.00 | 1,632.00 | 00:00:00 | | 2007-09-21 | 27,461,000 | 1,635.00 | 1,665.00 | 1,631.00 | 1,656.00 | 00:00:00 | | 2007-09-24 | 30,673,400 | 1,689.00 | 1,756.00 | 1,689.00 | 1,750.00 | 00:00:00 | | 2007-09-25 | 37,913,200 | 1,750.00 | 1,765.00 | 1,690.00 | 1,711.00 | 00:00:00 | | 2007-09-26 | 28,930,800 | 1,710.00 | 1,736.00 | 1,690.00 | 1,698.00 | 00:00:00 | | 2007-09-27 | 24,036,000 | 1,724.00 | 1,735.00 | 1,675.00 | 1,725.00 | 00:00:00 | | 2007-09-28 | 22,550,300 | 1,740.00 | 1,750.00 | 1,708.00 | 1,750.00 | 00:00:00 | | 2007-10-01 | 26,130,300 | 1,748.00 | 1,815.00 | 1,726.00 | 1,815.00 | 00:00:00 | | 2007-10-02 | 40,827,200 | 1,835.00 | 1,843.00 | 1,721.00 | 1,735.00 | 00:00:00 | | 2007-10-03 | 23,513,000 | 1,755.00 | 1,763.00 | 1,722.00 | 1,747.00 | 00:00:00 | | 2007-10-04 | 27,876,300 | 1,710.00 | 1,728.00 | 1,687.00 | 1,702.00 | 00:00:00 | | 2007-10-05 | 23,889,800 | 1,720.00 | 1,745.00 | 1,711.00 | 1,745.00 | 00:00:00 | | 2007-10-08 | 19,811,500 | 1,768.00 | 1,771.00 | 1,698.00 | 1,711.00 | 00:00:00 | | 2007-10-09 | 19,614,700 | 1,745.00 | 1,767.00 | 1,707.00 | 1,765.00 | 00:00:00 | | 2007-10-10 | 24,695,800 | 1,760.00 | 1,801.00 | 1,757.00 | 1,801.00 | 00:00:00 | | 2007-10-11 | 26,848,500 | 1,828.00 | 1,895.00 | 1,815.00 | 1,880.00 | 00:00:00 | | 2007-10-12 | 25,009,900 | 1,843.00 | 1,878.00 | 1,810.00 | 1,878.00 | 00:00:00 | | 2007-10-15 | 18,618,300 | 1,866.00 | 1,898.00 | 1,823.00 | 1,829.00 | 00:00:00 | | 2007-10-16 | 23,264,600 | 1,839.00 | 1,850.00 | 1,808.00 | 1,823.00 | 00:00:00 | | 2007-10-17 | 35,901,900 | 1,805.00 | 1,858.00 | 1,779.00 | 1,857.00 | 00:00:00 | | 2007-10-18 | 24,640,700 | 1,871.00 | 1,896.00 | 1,830.00 | 1,847.00 | 00:00:00 | | 2007-10-19 | 15,788,700 | 1,829.00 | 1,876.00 | 1,826.00 | 1,835.00 | 00:00:00 | | 2007-10-22 | 32,410,100 | 1,780.00 | 1,791.00 | 1,748.00 | 1,764.00 | 00:00:00 | | 2007-10-23 | 18,224,200 | 1,790.00 | 1,825.00 | 1,782.00 | 1,805.00 | 00:00:00 | | 2007-10-24 | 27,523,500 | 1,786.00 | 1,817.00 | 1,716.00 | 1,741.00 | 00:00:00 | | 2007-10-25 | 21,224,700 | 1,758.00 | 1,798.00 | 1,754.00 | 1,798.00 | 00:00:00 | | 2007-10-26 | 18,025,700 | 1,824.00 | 1,859.00 | 1,804.00 | 1,843.00 | 00:00:00 | | 2007-10-29 | 18,899,000 | 1,880.00 | 1,892.00 | 1,857.00 | 1,868.00 | 00:00:00 | | 2007-10-30 | 19,398,200 | 1,842.00 | 1,861.00 | 1,817.00 | 1,818.00 | 00:00:00 | | 2007-10-31 | 22,482,500 | 1,818.00 | 1,834.00 | 1,783.00 | 1,831.00 | 00:00:00 | | 2007-11-01 | 20,956,200 | 1,850.00 | 1,859.00 | 1,757.00 | 1,781.00 | 00:00:00 | | 2007-11-02 | 25,414,100 | 1,750.00 | 1,775.00 | 1,721.00 | 1,755.00 | 00:00:00 | | 2007-11-05 | 21,805,700 | 1,717.00 | 1,722.00 | 1,667.00 | 1,700.00 | 00:00:00 | | 2007-11-06 | 17,038,000 | 1,735.00 | 1,780.00 | 1,732.00 | 1,775.00 | 00:00:00 | | 2007-11-07 | 19,167,100 | 1,795.00 | 1,822.00 | 1,750.00 | 1,756.00 | 00:00:00 | | 2007-11-08 | 78,975,700 | 1,720.00 | 1,891.00 | 1,642.00 | 1,656.00 | 00:00:00 | | 2007-11-09 | 60,337,700 | 1,703.00 | 1,764.00 | 1,610.00 | 1,628.00 | 00:00:00 | | 2007-11-12 | 30,931,100 | 1,630.00 | 1,705.00 | 1,591.00 | 1,607.00 | 00:00:00 | | 2007-11-13 | 23,552,200 | 1,611.00 | 1,620.00 | 1,561.00 | 1,591.00 | 00:00:00 | | 2007-11-14 | 25,513,000 | 1,625.00 | 1,653.00 | 1,591.00 | 1,618.00 | 00:00:00 | | 2007-11-15 | 16,890,000 | 1,611.00 | 1,635.00 | 1,582.00 | 1,598.00 | 00:00:00 | | 2007-11-16 | 24,450,000 | 1,613.00 | 1,637.00 | 1,585.00 | 1,602.00 | 00:00:00 | | 2007-11-19 | 23,103,400 | 1,607.00 | 1,622.00 | 1,503.00 | 1,519.00 | 00:00:00 | | 2007-11-20 | 28,670,700 | 1,539.00 | 1,574.00 | 1,467.00 | 1,556.00 | 00:00:00 | | 2007-11-21 | 24,265,300 | 1,537.00 | 1,551.00 | 1,480.00 | 1,496.00 | 00:00:00 | | 2007-11-22 | 16,344,300 | 1,505.00 | 1,519.00 | 1,462.00 | 1,489.00 | 00:00:00 | | 2007-11-23 | 19,221,000 | 1,486.00 | 1,585.00 | 1,483.00 | 1,568.00 | 00:00:00 | | 2007-11-26 | 22,182,700 | 1,615.00 | 1,627.00 | 1,534.00 | 1,541.00 | 00:00:00 | | 2007-11-27 | 22,762,900 | 1,552.00 | 1,572.00 | 1,488.00 | 1,518.00 | 00:00:00 | | 2007-11-28 | 29,292,600 | 1,524.00 | 1,574.00 | 1,471.00 | 1,569.00 | 00:00:00 | | 2007-11-29 | 21,692,400 | 1,579.00 | 1,634.00 | 1,554.00 | 1,618.00 | 00:00:00 | | 2007-11-30 | 19,445,300 | 1,620.00 | 1,645.00 | 1,598.00 | 1,607.00 | 00:00:00 | | 2007-12-03 | 15,197,500 | 1,624.00 | 1,629.00 | 1,564.00 | 1,577.00 | 00:00:00 | | 2007-12-04 | 17,349,000 | 1,592.00 | 1,595.00 | 1,543.00 | 1,563.00 | 00:00:00 | | 2007-12-05 | 19,592,300 | 1,595.00 | 1,647.00 | 1,579.00 | 1,647.00 | 00:00:00 | | 2007-12-06 | 14,755,300 | 1,645.00 | 1,649.00 | 1,588.00 | 1,619.00 | 00:00:00 | | 2007-12-07 | 14,954,600 | 1,646.00 | 1,690.00 | 1,638.00 | 1,676.00 | 00:00:00 | | 2007-12-10 | 14,376,800 | 1,673.00 | 1,704.00 | 1,663.00 | 1,677.00 | 00:00:00 | | 2007-12-11 | 18,778,500 | 1,700.00 | 1,712.00 | 1,649.00 | 1,672.00 | 00:00:00 | | 2007-12-12 | 26,919,300 | 1,634.00 | 1,675.00 | 1,602.00 | 1,670.00 | 00:00:00 | | 2007-12-13 | 16,836,000 | 1,620.00 | 1,652.00 | 1,570.00 | 1,570.00 | 00:00:00 | | 2007-12-14 | 18,585,000 | 1,590.00 | 1,596.00 | 1,523.00 | 1,545.00 | 00:00:00 | | 2007-12-17 | 14,609,300 | 1,519.00 | 1,519.00 | 1,478.00 | 1,478.00 | 00:00:00 | | 2007-12-18 | 18,060,100 | 1,471.00 | 1,522.00 | 1,458.00 | 1,498.00 | 00:00:00 | | 2007-12-19 | 13,217,400 | 1,500.00 | 1,508.00 | 1,477.00 | 1,495.00 | 00:00:00 | | 2007-12-20 | 15,543,700 | 1,498.00 | 1,512.00 | 1,470.00 | 1,493.00 | 00:00:00 | | 2007-12-21 | 20,968,800 | 1,516.00 | 1,550.00 | 1,501.00 | 1,540.00 | 00:00:00 | | 2007-12-24 | 1,196,400 | 1,538.00 | 1,579.00 | 1,538.00 | 1,578.00 | 00:00:00 | | 2007-12-25 | 0 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 00:00:00 | | 2007-12-26 | 0 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 00:00:00 | | 2007-12-27 | 5,392,100 | 1,589.00 | 1,592.00 | 1,556.00 | 1,561.00 | 00:00:00 | | 2007-12-28 | 3,273,600 | 1,552.00 | 1,580.00 | 1,549.00 | 1,561.00 | 00:00:00 | | 2007-12-31 | 2,006,600 | 1,560.00 | 1,567.00 | 1,521.00 | 1,546.00 | 00:00:00 | | 2008-01-01 | 0 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 00:00:00 | | 2008-01-02 | 7,971,800 | 1,545.00 | 1,575.00 | 1,533.00 | 1,536.00 | 00:00:00 | | 2008-01-03 | 9,317,700 | 1,543.00 | 1,598.00 | 1,530.00 | 1,597.00 | 00:00:00 | | 2008-01-04 | 17,877,700 | 1,598.00 | 1,650.00 | 1,529.00 | 1,542.00 | 00:00:00 | | 2008-01-07 | 11,492,200 | 1,530.00 | 1,549.00 | 1,464.00 | 1,491.00 | 00:00:00 | | 2008-01-08 | 11,370,400 | 1,505.00 | 1,559.00 | 1,505.00 | 1,538.00 | 00:00:00 | | 2008-01-09 | 14,771,200 | 1,528.00 | 1,555.00 | 1,494.00 | 1,510.00 | 00:00:00 | | 2008-01-10 | 18,874,500 | 1,524.00 | 1,542.00 | 1,493.00 | 1,513.00 | 00:00:00 | | 2008-01-11 | 14,370,500 | 1,511.00 | 1,529.00 | 1,477.00 | 1,513.00 | 00:00:00 | | 2008-01-14 | 10,002,100 | 1,496.00 | 1,562.00 | 1,496.00 | 1,554.00 | 00:00:00 | | 2008-01-15 | 14,236,200 | 1,554.00 | 1,562.00 | 1,483.00 | 1,484.00 | 00:00:00 | | 2008-01-16 | 24,351,500 | 1,463.00 | 1,469.00 | 1,385.00 | 1,406.00 | 00:00:00 | | 2008-01-17 | 29,476,700 | 1,431.00 | 1,450.00 | 1,345.00 | 1,349.00 | 00:00:00 | | 2008-01-18 | 28,249,800 | 1,350.00 | 1,406.00 | 1,337.00 | 1,378.00 | 00:00:00 | | 2008-01-21 | 33,080,800 | 1,320.00 | 1,328.00 | 1,225.00 | 1,235.00 | 00:00:00 | | 2008-01-22 | 47,383,000 | 1,195.00 | 1,314.00 | 1,160.00 | 1,300.00 | 00:00:00 | | 2008-01-23 | 27,357,000 | 1,330.00 | 1,340.00 | 1,223.00 | 1,270.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
