|
 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 | | 2008-07-14 | 10,212,300 | 1,722.00 | 1,774.00 | 1,718.00 | 1,747.00 | 00:00:00 | | 2008-07-15 | 14,174,200 | 1,719.00 | 1,725.00 | 1,656.00 | 1,663.00 | 00:00:00 | | 2008-07-16 | 31,299,800 | 1,700.00 | 1,700.00 | 1,564.00 | 1,609.00 | 00:00:00 | | 2008-07-17 | 23,811,100 | 1,622.00 | 1,660.00 | 1,578.00 | 1,630.00 | 00:00:00 | | 2008-07-18 | 25,517,800 | 1,584.00 | 1,607.00 | 1,556.00 | 1,600.00 | 00:00:00 | | 2008-07-21 | 17,049,100 | 1,653.00 | 1,674.00 | 1,622.00 | 1,646.00 | 00:00:00 | | 2008-07-22 | 15,713,200 | 1,670.00 | 1,679.00 | 1,610.00 | 1,618.00 | 00:00:00 | | 2008-07-23 | 18,515,300 | 1,644.00 | 1,666.00 | 1,582.00 | 1,616.00 | 00:00:00 | | 2008-07-24 | 20,851,200 | 1,596.00 | 1,616.00 | 1,537.00 | 1,540.00 | 00:00:00 | | 2008-07-25 | 13,762,200 | 1,541.00 | 1,590.00 | 1,525.00 | 1,553.00 | 00:00:00 | | 2008-07-28 | 11,830,400 | 1,600.00 | 1,633.00 | 1,586.00 | 1,622.00 | 00:00:00 | | 2008-07-29 | 11,461,300 | 1,629.00 | 1,685.00 | 1,613.00 | 1,640.00 | 00:00:00 | | 2008-07-30 | 11,061,300 | 1,689.00 | 1,719.00 | 1,666.00 | 1,677.00 | 00:00:00 | | 2008-07-31 | 18,738,200 | 1,690.00 | 1,743.00 | 1,671.00 | 1,693.00 | 00:00:00 | | 2008-08-01 | 16,098,600 | 1,640.00 | 1,655.00 | 1,593.00 | 1,605.00 | 00:00:00 | | 2008-08-04 | 15,420,900 | 1,605.00 | 1,620.00 | 1,525.00 | 1,531.00 | 00:00:00 | | 2008-08-05 | 29,157,600 | 1,490.00 | 1,535.00 | 1,476.00 | 1,514.00 | 00:00:00 | | 2008-08-06 | 18,409,600 | 1,560.00 | 1,577.00 | 1,540.00 | 1,550.00 | 00:00:00 | | 2008-08-07 | 20,373,200 | 1,534.00 | 1,592.00 | 1,522.00 | 1,550.00 | 00:00:00 | | 2008-08-08 | 10,738,500 | 1,517.00 | 1,537.00 | 1,481.00 | 1,511.00 | 00:00:00 | | 2008-08-11 | 15,639,400 | 1,480.00 | 1,553.00 | 1,479.00 | 1,488.00 | 00:00:00 | | 2008-08-12 | 17,693,900 | 1,502.00 | 1,508.00 | 1,444.00 | 1,468.00 | 00:00:00 | | 2008-08-13 | 21,398,900 | 1,486.00 | 1,529.00 | 1,472.00 | 1,512.00 | 00:00:00 | | 2008-08-14 | 22,286,300 | 1,580.00 | 1,613.00 | 1,566.00 | 1,582.00 | 00:00:00 | | 2008-08-15 | 18,208,700 | 1,558.00 | 1,573.00 | 1,515.00 | 1,529.00 | 00:00:00 | | 2008-08-18 | 13,151,300 | 1,569.00 | 1,576.00 | 1,532.00 | 1,537.00 | 00:00:00 | | 2008-08-19 | 12,510,000 | 1,502.00 | 1,544.00 | 1,498.00 | 1,520.00 | 00:00:00 | | 2008-08-20 | 13,064,800 | 1,580.00 | 1,637.00 | 1,569.00 | 1,622.00 | 00:00:00 | | 2008-08-21 | 9,375,500 | 1,620.00 | 1,677.00 | 1,618.00 | 1,670.00 | 00:00:00 | | 2008-08-22 | 15,895,400 | 1,690.00 | 1,709.00 | 1,648.00 | 1,698.00 | 00:00:00 | | 2008-08-26 | 13,634,700 | 1,698.00 | 1,698.00 | 1,624.00 | 1,676.00 | 00:00:00 | | 2008-08-27 | 9,779,500 | 1,663.00 | 1,707.00 | 1,658.00 | 1,698.00 | 00:00:00 | | 2008-08-28 | 16,131,300 | 1,730.00 | 1,748.00 | 1,695.00 | 1,712.00 | 00:00:00 | | 2008-08-29 | 11,840,300 | 1,722.00 | 1,752.00 | 1,705.00 | 1,718.00 | 00:00:00 | | 2008-09-01 | 10,949,600 | 1,715.00 | 1,717.00 | 1,637.00 | 1,648.00 | 00:00:00 | | 2008-09-02 | 25,339,600 | 1,635.00 | 1,635.00 | 1,562.00 | 1,581.00 | 00:00:00 | | 2008-09-03 | 24,780,600 | 1,525.00 | 1,570.00 | 1,509.00 | 1,527.00 | 00:00:00 | | 2008-09-04 | 13,798,000 | 1,527.00 | 1,579.00 | 1,486.00 | 1,486.00 | 00:00:00 | | 2008-09-05 | 34,327,700 | 1,483.00 | 1,524.00 | 1,419.00 | 1,438.00 | 00:00:00 | | 2008-09-08 | 11,295,500 | 1,525.00 | 1,548.00 | 1,474.00 | 1,485.00 | 00:00:00 | | 2008-09-09 | 39,872,300 | 1,460.00 | 1,486.00 | 1,376.00 | 1,405.00 | 00:00:00 | | 2008-09-10 | 30,103,800 | 1,387.00 | 1,431.00 | 1,348.00 | 1,385.00 | 00:00:00 | | 2008-09-11 | 30,289,400 | 1,391.00 | 1,431.00 | 1,358.00 | 1,405.00 | 00:00:00 | | 2008-09-12 | 26,542,300 | 1,445.00 | 1,511.00 | 1,436.00 | 1,509.00 | 00:00:00 | | 2008-09-15 | 27,194,400 | 1,460.00 | 1,470.00 | 1,420.00 | 1,441.00 | 00:00:00 | | 2008-09-16 | 34,284,700 | 1,406.00 | 1,430.00 | 1,340.00 | 1,376.00 | 00:00:00 | | 2008-09-17 | 36,812,600 | 1,411.00 | 1,452.00 | 1,270.00 | 1,290.00 | 00:00:00 | | 2008-09-18 | 47,602,600 | 1,344.00 | 1,362.00 | 1,271.00 | 1,317.00 | 00:00:00 | | 2008-09-19 | 27,267,200 | 1,410.00 | 1,500.00 | 1,386.00 | 1,447.00 | 00:00:00 | | 2008-09-22 | 28,491,400 | 1,475.00 | 1,522.00 | 1,452.00 | 1,479.00 | 00:00:00 | | 2008-09-23 | 23,248,600 | 1,463.00 | 1,467.00 | 1,385.00 | 1,435.00 | 00:00:00 | | 2008-09-24 | 20,444,900 | 1,455.00 | 1,479.00 | 1,407.00 | 1,440.00 | 00:00:00 | | 2008-09-25 | 25,014,600 | 1,433.00 | 1,452.00 | 1,403.00 | 1,440.00 | 00:00:00 | | 2008-09-26 | 15,901,500 | 1,417.00 | 1,420.00 | 1,363.00 | 1,369.00 | 00:00:00 | | 2008-09-29 | 21,476,300 | 1,310.00 | 1,335.00 | 1,212.00 | 1,232.00 | 00:00:00 | | 2008-09-30 | 28,652,100 | 1,181.00 | 1,298.00 | 1,165.00 | 1,259.00 | 00:00:00 | | 2008-10-01 | 29,043,400 | 1,295.00 | 1,330.00 | 1,185.00 | 1,209.00 | 00:00:00 | | 2008-10-02 | 23,322,500 | 1,211.00 | 1,271.00 | 1,111.00 | 1,121.00 | 00:00:00 | | 2008-10-03 | 20,843,100 | 1,126.00 | 1,195.00 | 1,087.00 | 1,187.00 | 00:00:00 | | 2008-10-06 | 19,203,700 | 1,054.00 | 1,110.00 | 1,000.00 | 1,070.00 | 00:00:00 | | 2008-10-07 | 22,944,100 | 1,150.00 | 1,150.00 | 1,050.00 | 1,087.00 | 00:00:00 | | 2008-10-08 | 29,192,500 | 1,013.00 | 1,112.00 | 950.00 | 972.50 | 00:00:00 | | 2008-10-09 | 26,908,700 | 1,002.00 | 1,092.00 | 1,001.00 | 1,036.00 | 00:00:00 | | 2008-10-10 | 31,005,300 | 905.00 | 975.50 | 880.00 | 954.50 | 00:00:00 | | 2008-10-13 | 29,854,600 | 1,033.00 | 1,058.00 | 988.00 | 1,041.00 | 00:00:00 | | 2008-10-14 | 17,399,200 | 1,065.00 | 1,157.00 | 1,032.00 | 1,077.00 | 00:00:00 | | 2008-10-15 | 43,190,600 | 1,055.00 | 1,055.00 | 894.50 | 916.00 | 00:00:00 | | 2008-10-16 | 24,076,300 | 840.00 | 935.50 | 791.00 | 811.00 | 00:00:00 | | 2008-10-17 | 36,960,000 | 866.00 | 911.00 | 781.00 | 895.50 | 00:00:00 | | 2008-10-20 | 36,535,100 | 940.00 | 974.50 | 907.00 | 974.50 | 00:00:00 | | 2008-10-21 | 29,943,100 | 1,020.00 | 1,028.00 | 937.00 | 967.00 | 00:00:00 | | 2008-10-22 | 37,866,000 | 920.00 | 930.00 | 864.50 | 880.00 | 00:00:00 | | 2008-10-23 | 41,291,500 | 865.00 | 866.00 | 763.00 | 823.00 | 00:00:00 | | 2008-10-24 | 35,589,100 | 782.50 | 868.50 | 756.50 | 868.50 | 00:00:00 | | 2008-10-27 | 28,419,600 | 805.50 | 866.50 | 780.50 | 845.50 | 00:00:00 | | 2008-10-28 | 30,982,600 | 915.00 | 921.50 | 807.00 | 842.50 | 00:00:00 | | 2008-10-29 | 31,708,300 | 902.00 | 967.50 | 887.00 | 960.00 | 00:00:00 | | 2008-10-30 | 28,842,200 | 1,020.00 | 1,050.00 | 967.00 | 1,008.00 | 00:00:00 | | 2008-10-31 | 25,426,300 | 998.00 | 1,066.00 | 963.50 | 1,053.00 | 00:00:00 | | 2008-11-03 | 18,742,900 | 1,100.00 | 1,116.00 | 1,050.00 | 1,075.00 | 00:00:00 | | 2008-11-04 | 20,609,800 | 1,068.00 | 1,165.00 | 1,014.00 | 1,158.00 | 00:00:00 | | 2008-11-05 | 22,369,900 | 1,169.00 | 1,182.00 | 1,102.00 | 1,140.00 | 00:00:00 | | 2008-11-06 | 27,648,600 | 1,089.00 | 1,099.00 | 969.00 | 969.00 | 00:00:00 | | 2008-11-07 | 19,492,300 | 998.00 | 1,051.00 | 967.50 | 1,015.00 | 00:00:00 | | 2008-11-10 | 24,657,700 | 1,094.00 | 1,176.00 | 1,090.00 | 1,123.00 | 00:00:00 | | 2008-11-11 | 18,650,500 | 1,085.00 | 1,101.00 | 1,006.00 | 1,019.00 | 00:00:00 | | 2008-11-12 | 29,582,900 | 1,040.00 | 1,060.00 | 931.00 | 948.50 | 00:00:00 | | 2008-11-13 | 27,201,000 | 901.50 | 948.00 | 898.00 | 926.50 | 00:00:00 | | 2008-11-14 | 24,437,100 | 994.00 | 994.00 | 895.00 | 905.00 | 00:00:00 | | 2008-11-17 | 24,282,500 | 912.00 | 918.50 | 853.00 | 872.00 | 00:00:00 | | 2008-11-18 | 19,953,700 | 870.50 | 888.00 | 817.50 | 880.00 | 00:00:00 | | 2008-11-19 | 20,846,500 | 868.00 | 876.00 | 809.00 | 824.00 | 00:00:00 | | 2008-11-20 | 30,790,900 | 780.00 | 797.00 | 731.50 | 752.50 | 00:00:00 | | 2008-11-21 | 30,303,500 | 780.00 | 844.50 | 772.50 | 797.50 | 00:00:00 | | 2008-11-24 | 45,081,700 | 823.00 | 980.00 | 817.50 | 980.00 | 00:00:00 | | 2008-11-25 | 129,648,300 | 1,115.00 | 1,190.00 | 1,024.00 | 1,051.00 | 00:00:00 | | 2008-11-26 | 44,630,800 | 1,005.00 | 1,164.00 | 1,000.00 | 1,155.00 | 00:00:00 | | 2008-11-27 | 30,349,500 | 1,125.00 | 1,224.00 | 1,111.00 | 1,181.00 | 00:00:00 | | 2008-11-28 | 32,745,700 | 1,204.00 | 1,226.00 | 1,155.00 | 1,189.00 | 00:00:00 | | 2008-12-01 | 21,872,900 | 1,150.00 | 1,156.00 | 1,072.00 | 1,082.00 | 00:00:00 | | 2008-12-02 | 33,374,800 | 1,003.00 | 1,097.00 | 984.50 | 1,036.00 | 00:00:00 | | 2008-12-03 | 29,036,200 | 1,067.00 | 1,096.00 | 999.50 | 1,075.00 | 00:00:00 | | 2008-12-04 | 28,574,700 | 1,073.00 | 1,100.00 | 1,010.00 | 1,060.00 | 00:00:00 | | 2008-12-05 | 21,444,900 | 1,019.00 | 1,020.00 | 954.00 | 975.50 | 00:00:00 | | 2008-12-08 | 20,148,900 | 1,074.00 | 1,156.00 | 1,041.00 | 1,128.00 | 00:00:00 | | 2008-12-09 | 17,700,600 | 1,099.00 | 1,172.00 | 1,087.00 | 1,157.00 | 00:00:00 | | 2008-12-10 | 21,417,600 | 1,184.00 | 1,267.00 | 1,175.00 | 1,234.00 | 00:00:00 | | 2008-12-11 | 19,987,700 | 1,185.00 | 1,250.00 | 1,175.00 | 1,220.00 | 00:00:00 | | 2008-12-12 | 14,664,400 | 1,131.00 | 1,220.00 | 1,114.00 | 1,205.00 | 00:00:00 | | 2008-12-15 | 14,051,500 | 1,235.00 | 1,267.00 | 1,208.00 | 1,260.00 | 00:00:00 | | 2008-12-16 | 14,577,300 | 1,230.00 | 1,260.00 | 1,190.00 | 1,233.00 | 00:00:00 | | 2008-12-17 | 17,385,800 | 1,244.00 | 1,301.00 | 1,214.00 | 1,298.00 | 00:00:00 | | 2008-12-18 | 13,180,300 | 1,270.00 | 1,291.00 | 1,221.00 | 1,258.00 | 00:00:00 | | 2008-12-19 | 20,089,100 | 1,229.00 | 1,262.00 | 1,147.00 | 1,235.00 | 00:00:00 | | 2008-12-22 | 10,681,400 | 1,201.00 | 1,257.00 | 1,176.00 | 1,212.00 | 00:00:00 | | 2008-12-23 | 8,689,200 | 1,175.00 | 1,232.00 | 1,175.00 | 1,204.00 | 00:00:00 | | 2008-12-24 | 1,441,100 | 1,176.00 | 1,218.00 | 1,176.00 | 1,194.00 | 00:00:00 | | 2008-12-29 | 4,749,500 | 1,207.00 | 1,270.00 | 1,194.00 | 1,243.00 | 00:00:00 | | 2008-12-30 | 4,806,400 | 1,273.00 | 1,286.00 | 1,257.00 | 1,278.00 | 00:00:00 | | 2008-12-31 | 2,174,000 | 1,309.00 | 1,328.00 | 1,267.00 | 1,294.00 | 00:00:00 | | 2009-01-02 | 4,957,700 | 1,315.00 | 1,410.00 | 1,303.00 | 1,405.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
