|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 27,357,000 | 1,330.00 | 1,340.00 | 1,223.00 | 1,270.00 | 00:00:00 | | 2008-01-24 | 28,853,900 | 1,330.00 | 1,399.00 | 1,308.00 | 1,386.00 | 00:00:00 | | 2008-01-25 | 27,765,100 | 1,404.00 | 1,449.00 | 1,361.00 | 1,417.00 | 00:00:00 | | 2008-01-28 | 15,418,100 | 1,386.00 | 1,415.00 | 1,363.00 | 1,394.00 | 00:00:00 | | 2008-01-29 | 19,204,900 | 1,402.00 | 1,457.00 | 1,395.00 | 1,449.00 | 00:00:00 | | 2008-01-30 | 17,544,600 | 1,420.00 | 1,483.00 | 1,401.00 | 1,446.00 | 00:00:00 | | 2008-01-31 | 20,469,500 | 1,471.00 | 1,484.00 | 1,427.00 | 1,477.00 | 00:00:00 | | 2008-02-01 | 91,671,600 | 1,550.00 | 1,682.00 | 1,550.00 | 1,622.00 | 00:00:00 | | 2008-02-04 | 26,246,100 | 1,610.00 | 1,670.00 | 1,598.00 | 1,649.00 | 00:00:00 | | 2008-02-05 | 30,946,000 | 1,620.00 | 1,633.00 | 1,579.00 | 1,597.00 | 00:00:00 | | 2008-02-06 | 40,300,500 | 1,500.00 | 1,538.00 | 1,495.00 | 1,520.00 | 00:00:00 | | 2008-02-07 | 31,018,200 | 1,500.00 | 1,505.00 | 1,458.00 | 1,469.00 | 00:00:00 | | 2008-02-08 | 15,968,900 | 1,471.00 | 1,507.00 | 1,455.00 | 1,501.00 | 00:00:00 | | 2008-02-11 | 16,951,000 | 1,469.00 | 1,489.00 | 1,460.00 | 1,483.00 | 00:00:00 | | 2008-02-12 | 17,026,000 | 1,507.00 | 1,555.00 | 1,492.00 | 1,555.00 | 00:00:00 | | 2008-02-13 | 16,689,800 | 1,532.00 | 1,564.00 | 1,512.00 | 1,542.00 | 00:00:00 | | 2008-02-14 | 17,460,800 | 1,583.00 | 1,590.00 | 1,537.00 | 1,566.00 | 00:00:00 | | 2008-02-15 | 17,752,500 | 1,580.00 | 1,594.00 | 1,536.00 | 1,551.00 | 00:00:00 | | 2008-02-18 | 13,828,100 | 1,555.00 | 1,620.00 | 1,550.00 | 1,618.00 | 00:00:00 | | 2008-02-19 | 20,884,200 | 1,634.00 | 1,669.00 | 1,623.00 | 1,656.00 | 00:00:00 | | 2008-02-20 | 16,818,500 | 1,623.00 | 1,640.00 | 1,593.00 | 1,613.00 | 00:00:00 | | 2008-02-21 | 16,301,400 | 1,630.00 | 1,680.00 | 1,622.00 | 1,646.00 | 00:00:00 | | 2008-02-22 | 13,241,800 | 1,631.00 | 1,664.00 | 1,603.00 | 1,615.00 | 00:00:00 | | 2008-02-25 | 11,385,900 | 1,643.00 | 1,645.00 | 1,603.00 | 1,626.00 | 00:00:00 | | 2008-02-26 | 14,901,500 | 1,617.00 | 1,652.00 | 1,601.00 | 1,648.00 | 00:00:00 | | 2008-02-27 | 16,434,000 | 1,646.00 | 1,671.00 | 1,626.00 | 1,662.00 | 00:00:00 | | 2008-02-28 | 16,212,200 | 1,646.00 | 1,685.00 | 1,640.00 | 1,652.00 | 00:00:00 | | 2008-02-29 | 15,930,200 | 1,639.00 | 1,672.00 | 1,620.00 | 1,630.00 | 00:00:00 | | 2008-03-03 | 14,359,100 | 1,595.00 | 1,643.00 | 1,580.00 | 1,625.00 | 00:00:00 | | 2008-03-04 | 23,658,700 | 1,625.00 | 1,656.00 | 1,606.00 | 1,621.00 | 00:00:00 | | 2008-03-05 | 17,539,600 | 1,624.00 | 1,662.00 | 1,610.00 | 1,657.00 | 00:00:00 | | 2008-03-06 | 21,049,800 | 1,666.00 | 1,700.00 | 1,663.00 | 1,680.00 | 00:00:00 | | 2008-03-07 | 27,652,300 | 1,627.00 | 1,635.00 | 1,582.00 | 1,590.00 | 00:00:00 | | 2008-03-10 | 23,089,100 | 1,552.00 | 1,552.00 | 1,490.00 | 1,497.00 | 00:00:00 | | 2008-03-11 | 25,379,000 | 1,466.00 | 1,524.00 | 1,457.00 | 1,490.00 | 00:00:00 | | 2008-03-12 | 19,840,600 | 1,537.00 | 1,573.00 | 1,531.00 | 1,564.00 | 00:00:00 | | 2008-03-13 | 23,698,000 | 1,508.00 | 1,549.00 | 1,497.00 | 1,534.00 | 00:00:00 | | 2008-03-14 | 24,281,200 | 1,550.00 | 1,612.00 | 1,545.00 | 1,590.00 | 00:00:00 | | 2008-03-17 | 22,590,500 | 1,540.00 | 1,544.00 | 1,463.00 | 1,465.00 | 00:00:00 | | 2008-03-18 | 18,908,700 | 1,500.00 | 1,527.00 | 1,451.00 | 1,515.00 | 00:00:00 | | 2008-03-19 | 24,609,200 | 1,525.00 | 1,542.00 | 1,441.00 | 1,441.00 | 00:00:00 | | 2008-03-20 | 38,745,100 | 1,376.00 | 1,406.00 | 1,353.00 | 1,361.00 | 00:00:00 | | 2008-03-21 | 0 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 00:00:00 | | 2008-03-24 | 0 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 00:00:00 | | 2008-03-25 | 24,163,000 | 1,414.00 | 1,436.00 | 1,400.00 | 1,430.00 | 00:00:00 | | 2008-03-26 | 17,412,900 | 1,411.00 | 1,462.00 | 1,402.00 | 1,450.00 | 00:00:00 | | 2008-03-27 | 15,846,500 | 1,447.00 | 1,487.00 | 1,446.00 | 1,473.00 | 00:00:00 | | 2008-03-28 | 13,786,500 | 1,473.00 | 1,529.00 | 1,469.00 | 1,476.00 | 00:00:00 | | 2008-03-31 | 14,305,400 | 1,460.00 | 1,500.00 | 1,448.00 | 1,495.00 | 00:00:00 | | 2008-04-01 | 21,065,000 | 1,480.00 | 1,500.00 | 1,453.00 | 1,495.00 | 00:00:00 | | 2008-04-02 | 19,800,100 | 1,501.00 | 1,542.00 | 1,480.00 | 1,528.00 | 00:00:00 | | 2008-04-03 | 13,372,600 | 1,551.00 | 1,575.00 | 1,530.00 | 1,560.00 | 00:00:00 | | 2008-04-04 | 21,285,900 | 1,572.00 | 1,617.00 | 1,555.00 | 1,617.00 | 00:00:00 | | 2008-04-07 | 22,685,400 | 1,651.00 | 1,687.00 | 1,648.00 | 1,685.00 | 00:00:00 | | 2008-04-08 | 22,526,300 | 1,670.00 | 1,762.00 | 1,638.00 | 1,762.00 | 00:00:00 | | 2008-04-09 | 29,979,100 | 1,731.00 | 1,807.00 | 1,702.00 | 1,804.00 | 00:00:00 | | 2008-04-10 | 22,654,400 | 1,775.00 | 1,780.00 | 1,717.00 | 1,758.00 | 00:00:00 | | 2008-04-11 | 13,548,400 | 1,777.00 | 1,795.00 | 1,729.00 | 1,746.00 | 00:00:00 | | 2008-04-14 | 10,650,000 | 1,730.00 | 1,739.00 | 1,700.00 | 1,706.00 | 00:00:00 | | 2008-04-15 | 16,661,400 | 1,735.00 | 1,784.00 | 1,728.00 | 1,770.00 | 00:00:00 | | 2008-04-16 | 24,053,400 | 1,791.00 | 1,865.00 | 1,784.00 | 1,865.00 | 00:00:00 | | 2008-04-17 | 18,923,900 | 1,860.00 | 1,897.00 | 1,803.00 | 1,815.00 | 00:00:00 | | 2008-04-18 | 18,705,000 | 1,800.00 | 1,830.00 | 1,755.00 | 1,791.00 | 00:00:00 | | 2008-04-21 | 12,916,300 | 1,825.00 | 1,849.00 | 1,820.00 | 1,845.00 | 00:00:00 | | 2008-04-22 | 15,301,200 | 1,847.00 | 1,885.00 | 1,842.00 | 1,882.00 | 00:00:00 | | 2008-04-23 | 22,535,400 | 1,915.00 | 1,929.00 | 1,872.00 | 1,927.00 | 00:00:00 | | 2008-04-24 | 20,459,900 | 1,900.00 | 1,919.00 | 1,820.00 | 1,849.00 | 00:00:00 | | 2008-04-25 | 11,569,800 | 1,849.00 | 1,859.00 | 1,805.00 | 1,850.00 | 00:00:00 | | 2008-04-28 | 11,813,500 | 1,835.00 | 1,896.00 | 1,830.00 | 1,877.00 | 00:00:00 | | 2008-04-29 | 13,889,100 | 1,845.00 | 1,848.00 | 1,807.00 | 1,818.00 | 00:00:00 | | 2008-04-30 | 18,409,200 | 1,808.00 | 1,817.00 | 1,764.00 | 1,800.00 | 00:00:00 | | 2008-05-01 | 12,985,100 | 1,822.00 | 1,881.00 | 1,784.00 | 1,790.00 | 00:00:00 | | 2008-05-02 | 12,588,300 | 1,820.00 | 1,888.00 | 1,791.00 | 1,876.00 | 00:00:00 | | 2008-05-06 | 18,661,400 | 1,867.00 | 1,952.00 | 1,866.00 | 1,948.00 | 00:00:00 | | 2008-05-07 | 14,080,500 | 1,955.00 | 1,963.00 | 1,925.00 | 1,940.00 | 00:00:00 | | 2008-05-08 | 17,199,300 | 1,937.00 | 2,005.00 | 1,923.00 | 1,997.00 | 00:00:00 | | 2008-05-09 | 14,850,900 | 1,997.00 | 2,003.00 | 1,943.00 | 1,975.00 | 00:00:00 | | 2008-05-12 | 9,281,400 | 1,995.00 | 2,016.00 | 1,955.00 | 1,993.00 | 00:00:00 | | 2008-05-13 | 21,635,200 | 2,004.00 | 2,062.00 | 1,971.00 | 2,020.00 | 00:00:00 | | 2008-05-14 | 20,272,700 | 2,115.00 | 2,139.00 | 2,059.00 | 2,118.00 | 00:00:00 | | 2008-05-15 | 21,201,800 | 2,055.00 | 2,189.00 | 2,050.00 | 2,174.00 | 00:00:00 | | 2008-05-16 | 15,858,200 | 2,140.00 | 2,205.00 | 2,115.00 | 2,158.00 | 00:00:00 | | 2008-05-19 | 8,547,200 | 2,172.00 | 2,196.00 | 2,137.00 | 2,196.00 | 00:00:00 | | 2008-05-20 | 20,221,600 | 2,155.00 | 2,155.00 | 2,023.00 | 2,023.00 | 00:00:00 | | 2008-05-21 | 14,450,400 | 2,040.00 | 2,072.00 | 2,033.00 | 2,066.00 | 00:00:00 | | 2008-05-22 | 19,571,900 | 2,076.00 | 2,129.00 | 2,052.00 | 2,110.00 | 00:00:00 | | 2008-05-23 | 21,629,700 | 2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 00:00:00 | | 2008-05-27 | 13,544,000 | 2,030.00 | 2,054.00 | 1,972.00 | 1,972.00 | 00:00:00 | | 2008-05-28 | 13,390,800 | 1,957.00 | 1,987.00 | 1,925.00 | 1,959.00 | 00:00:00 | | 2008-05-29 | 12,181,400 | 2,000.00 | 2,026.00 | 1,941.00 | 1,960.00 | 00:00:00 | | 2008-05-30 | 21,790,900 | 1,938.00 | 1,944.00 | 1,857.00 | 1,914.00 | 00:00:00 | | 2008-06-02 | 8,483,700 | 1,961.00 | 1,969.00 | 1,918.00 | 1,948.00 | 00:00:00 | | 2008-06-03 | 9,517,900 | 1,935.00 | 1,956.00 | 1,915.00 | 1,931.00 | 00:00:00 | | 2008-06-04 | 17,909,300 | 1,930.00 | 1,937.00 | 1,875.00 | 1,900.00 | 00:00:00 | | 2008-06-05 | 19,080,100 | 1,869.00 | 1,904.00 | 1,823.00 | 1,878.00 | 00:00:00 | | 2008-06-06 | 18,649,900 | 1,917.00 | 1,950.00 | 1,897.00 | 1,903.00 | 00:00:00 | | 2008-06-10 | 17,073,600 | 1,871.00 | 1,892.00 | 1,823.00 | 1,825.00 | 00:00:00 | | 2008-06-11 | 17,182,900 | 1,851.00 | 1,861.00 | 1,778.00 | 1,791.00 | 00:00:00 | | 2008-06-12 | 17,409,200 | 1,785.00 | 1,881.00 | 1,776.00 | 1,844.00 | 00:00:00 | | 2008-06-13 | 17,301,900 | 1,830.00 | 1,862.00 | 1,800.00 | 1,852.00 | 00:00:00 | | 2008-06-16 | 12,779,000 | 1,888.00 | 1,895.00 | 1,830.00 | 1,865.00 | 00:00:00 | | 2008-06-17 | 18,281,900 | 1,899.00 | 1,959.00 | 1,890.00 | 1,936.00 | 00:00:00 | | 2008-06-18 | 14,925,300 | 1,921.00 | 1,947.00 | 1,889.00 | 1,925.00 | 00:00:00 | | 2008-06-19 | 16,721,000 | 1,923.00 | 1,981.00 | 1,902.00 | 1,950.00 | 00:00:00 | | 2008-06-20 | 15,786,100 | 1,935.00 | 1,938.00 | 1,882.00 | 1,887.00 | 00:00:00 | | 2008-06-23 | 12,962,100 | 1,900.00 | 1,925.00 | 1,864.00 | 1,908.00 | 00:00:00 | | 2008-06-24 | 15,721,100 | 1,960.00 | 1,963.00 | 1,891.00 | 1,911.00 | 00:00:00 | | 2008-06-25 | 13,824,400 | 1,885.00 | 1,900.00 | 1,839.00 | 1,850.00 | 00:00:00 | | 2008-06-26 | 19,889,000 | 1,860.00 | 1,867.00 | 1,804.00 | 1,808.00 | 00:00:00 | | 2008-06-27 | 16,648,700 | 1,804.00 | 1,875.00 | 1,804.00 | 1,875.00 | 00:00:00 | | 2008-06-30 | 15,688,800 | 1,855.00 | 1,929.00 | 1,855.00 | 1,920.00 | 00:00:00 | | 2008-07-01 | 19,815,600 | 1,897.00 | 1,918.00 | 1,837.00 | 1,841.00 | 00:00:00 | | 2008-07-02 | 21,418,400 | 1,855.00 | 1,903.00 | 1,757.00 | 1,759.00 | 00:00:00 | | 2008-07-03 | 26,509,200 | 1,700.00 | 1,755.00 | 1,677.00 | 1,749.00 | 00:00:00 | | 2008-07-04 | 9,867,700 | 1,770.00 | 1,780.00 | 1,693.00 | 1,763.00 | 00:00:00 | | 2008-07-07 | 12,564,600 | 1,732.00 | 1,766.00 | 1,701.00 | 1,765.00 | 00:00:00 | | 2008-07-08 | 22,710,500 | 1,705.00 | 1,745.00 | 1,657.00 | 1,657.00 | 00:00:00 | | 2008-07-09 | 19,426,700 | 1,690.00 | 1,724.00 | 1,674.00 | 1,710.00 | 00:00:00 | | 2008-07-10 | 18,601,300 | 1,670.00 | 1,733.00 | 1,669.00 | 1,728.00 | 00:00:00 | | 2008-07-11 | 13,956,300 | 1,772.00 | 1,772.00 | 1,687.00 | 1,695.00 | 00:00:00 | | 2008-07-14 | 10,212,300 | 1,722.00 | 1,774.00 | 1,718.00 | 1,747.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
