|
 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 | | 2009-01-02 | 4,957,700 | 1,315.00 | 1,410.00 | 1,303.00 | 1,405.00 | 00:00:00 | | 2009-01-05 | 10,452,400 | 1,419.00 | 1,435.00 | 1,348.00 | 1,372.00 | 00:00:00 | | 2009-01-06 | 17,438,700 | 1,387.00 | 1,473.00 | 1,363.00 | 1,450.00 | 00:00:00 | | 2009-01-07 | 14,506,600 | 1,423.00 | 1,423.00 | 1,315.00 | 1,334.00 | 00:00:00 | | 2009-01-08 | 14,365,300 | 1,294.00 | 1,323.00 | 1,222.00 | 1,292.00 | 00:00:00 | | 2009-01-09 | 14,072,100 | 1,322.00 | 1,338.00 | 1,265.00 | 1,284.00 | 00:00:00 | | 2009-01-12 | 9,746,700 | 1,259.00 | 1,283.00 | 1,225.00 | 1,242.00 | 00:00:00 | | 2009-01-13 | 15,792,800 | 1,224.00 | 1,266.00 | 1,176.00 | 1,263.00 | 00:00:00 | | 2009-01-14 | 17,913,500 | 1,276.00 | 1,276.00 | 1,130.00 | 1,155.00 | 00:00:00 | | 2009-01-15 | 20,795,100 | 1,153.00 | 1,184.00 | 1,112.00 | 1,137.00 | 00:00:00 | | 2009-01-16 | 18,628,900 | 1,182.00 | 1,206.00 | 1,164.00 | 1,188.00 | 00:00:00 | | 2009-01-19 | 11,506,100 | 1,224.00 | 1,238.00 | 1,128.00 | 1,169.00 | 00:00:00 | | 2009-01-20 | 14,875,800 | 1,154.00 | 1,215.00 | 1,138.00 | 1,153.00 | 00:00:00 | | 2009-01-21 | 21,859,200 | 1,138.00 | 1,185.00 | 1,105.00 | 1,165.00 | 00:00:00 | | 2009-01-22 | 14,602,900 | 1,197.00 | 1,238.00 | 1,152.00 | 1,162.00 | 00:00:00 | | 2009-01-23 | 18,529,000 | 1,139.00 | 1,192.00 | 1,111.00 | 1,165.00 | 00:00:00 | | 2009-01-26 | 15,168,000 | 1,157.00 | 1,260.00 | 1,143.00 | 1,250.00 | 00:00:00 | | 2009-01-27 | 17,765,100 | 1,229.00 | 1,271.00 | 1,206.00 | 1,264.00 | 00:00:00 | | 2009-01-28 | 22,823,700 | 1,260.00 | 1,328.00 | 1,242.00 | 1,322.00 | 00:00:00 | | 2009-01-29 | 16,578,400 | 1,278.00 | 1,297.00 | 1,247.00 | 1,276.00 | 00:00:00 | | 2009-01-30 | 20,677,800 | 1,272.00 | 1,280.00 | 1,171.00 | 1,181.00 | 00:00:00 | | 2009-02-02 | 14,257,800 | 1,163.00 | 1,198.00 | 1,136.00 | 1,159.00 | 00:00:00 | | 2009-02-03 | 15,639,600 | 1,163.00 | 1,168.00 | 1,113.00 | 1,160.00 | 00:00:00 | | 2009-02-04 | 22,013,000 | 1,190.00 | 1,278.00 | 1,170.00 | 1,269.00 | 00:00:00 | | 2009-02-05 | 21,215,500 | 1,238.00 | 1,310.00 | 1,224.00 | 1,285.00 | 00:00:00 | | 2009-02-06 | 18,386,100 | 1,303.00 | 1,358.00 | 1,277.00 | 1,335.00 | 00:00:00 | | 2009-02-09 | 14,799,800 | 1,326.00 | 1,413.00 | 1,306.00 | 1,378.00 | 00:00:00 | | 2009-02-10 | 16,326,900 | 1,341.00 | 1,357.00 | 1,302.00 | 1,310.00 | 00:00:00 | | 2009-02-11 | 15,062,600 | 1,292.00 | 1,315.00 | 1,267.00 | 1,294.00 | 00:00:00 | | 2009-02-12 | 21,328,700 | 1,260.00 | 1,285.00 | 1,202.00 | 1,276.00 | 00:00:00 | | 2009-02-13 | 11,407,800 | 1,290.00 | 1,315.00 | 1,247.00 | 1,278.00 | 00:00:00 | | 2009-02-16 | 6,943,600 | 1,259.00 | 1,278.00 | 1,226.00 | 1,234.00 | 00:00:00 | | 2009-02-17 | 14,328,800 | 1,211.00 | 1,220.00 | 1,153.00 | 1,179.00 | 00:00:00 | | 2009-02-18 | 16,017,300 | 1,201.00 | 1,202.00 | 1,119.00 | 1,153.00 | 00:00:00 | | 2009-02-19 | 18,441,000 | 1,170.00 | 1,193.00 | 1,137.00 | 1,180.00 | 00:00:00 | | 2009-02-20 | 25,908,800 | 1,139.00 | 1,188.00 | 1,129.00 | 1,152.00 | 00:00:00 | | 2009-02-23 | 12,477,700 | 1,186.00 | 1,197.00 | 1,132.00 | 1,150.00 | 00:00:00 | | 2009-02-24 | 14,580,200 | 1,133.00 | 1,153.00 | 1,104.00 | 1,145.00 | 00:00:00 | | 2009-02-25 | 12,075,700 | 1,140.00 | 1,156.00 | 1,094.00 | 1,119.00 | 00:00:00 | | 2009-02-26 | 15,675,200 | 1,137.00 | 1,166.00 | 1,128.00 | 1,155.00 | 00:00:00 | | 2009-02-27 | 15,335,100 | 1,134.00 | 1,145.00 | 1,067.00 | 1,106.00 | 00:00:00 | | 2009-03-02 | 12,669,100 | 1,043.00 | 1,081.00 | 1,030.00 | 1,034.00 | 00:00:00 | | 2009-03-03 | 14,694,000 | 1,057.00 | 1,074.00 | 1,025.00 | 1,038.00 | 00:00:00 | | 2009-03-04 | 19,579,800 | 1,085.00 | 1,180.00 | 1,072.00 | 1,172.00 | 00:00:00 | | 2009-03-05 | 16,100,600 | 1,137.00 | 1,151.00 | 1,084.00 | 1,107.00 | 00:00:00 | | 2009-03-06 | 23,478,300 | 1,098.00 | 1,199.00 | 1,082.00 | 1,156.00 | 00:00:00 | | 2009-03-09 | 13,292,400 | 1,150.00 | 1,180.00 | 1,122.00 | 1,171.00 | 00:00:00 | | 2009-03-10 | 16,307,800 | 1,175.00 | 1,273.00 | 1,162.00 | 1,264.00 | 00:00:00 | | 2009-03-11 | 25,849,000 | 1,269.00 | 1,350.00 | 1,238.00 | 1,330.00 | 00:00:00 | | 2009-03-12 | 18,701,100 | 1,284.00 | 1,317.00 | 1,239.00 | 1,309.00 | 00:00:00 | | 2009-03-13 | 17,487,400 | 1,334.00 | 1,373.00 | 1,333.00 | 1,338.00 | 00:00:00 | | 2009-03-16 | 14,451,500 | 1,326.00 | 1,349.00 | 1,290.00 | 1,347.00 | 00:00:00 | | 2009-03-17 | 18,127,400 | 1,339.00 | 1,340.00 | 1,268.00 | 1,309.00 | 00:00:00 | | 2009-03-18 | 13,224,500 | 1,320.00 | 1,332.00 | 1,266.00 | 1,298.00 | 00:00:00 | | 2009-03-19 | 33,850,300 | 1,320.00 | 1,411.00 | 1,304.00 | 1,405.00 | 00:00:00 | | 2009-03-20 | 31,601,100 | 1,372.00 | 1,451.00 | 1,367.00 | 1,446.00 | 00:00:00 | | 2009-03-23 | 20,186,800 | 1,503.00 | 1,523.00 | 1,460.00 | 1,507.00 | 00:00:00 | | 2009-03-24 | 17,639,900 | 1,507.00 | 1,528.00 | 1,413.00 | 1,434.00 | 00:00:00 | | 2009-03-25 | 16,732,300 | 1,420.00 | 1,442.00 | 1,376.00 | 1,408.00 | 00:00:00 | | 2009-03-26 | 13,423,600 | 1,440.00 | 1,474.00 | 1,411.00 | 1,459.00 | 00:00:00 | | 2009-03-27 | 16,243,700 | 1,451.00 | 1,467.00 | 1,394.00 | 1,409.00 | 00:00:00 | | 2009-03-30 | 13,250,600 | 1,372.00 | 1,375.00 | 1,301.00 | 1,304.00 | 00:00:00 | | 2009-03-31 | 13,127,300 | 1,340.00 | 1,404.00 | 1,333.00 | 1,385.00 | 00:00:00 | | 2009-04-01 | 13,945,100 | 1,358.00 | 1,393.00 | 1,308.00 | 1,371.00 | 00:00:00 | | 2009-04-02 | 21,810,100 | 1,435.00 | 1,532.00 | 1,428.00 | 1,513.00 | 00:00:00 | | 2009-04-03 | 16,686,900 | 1,490.00 | 1,529.00 | 1,437.00 | 1,441.00 | 00:00:00 | | 2009-04-06 | 15,835,400 | 1,460.00 | 1,475.00 | 1,372.00 | 1,385.00 | 00:00:00 | | 2009-04-07 | 13,088,400 | 1,399.00 | 1,414.00 | 1,328.00 | 1,359.00 | 00:00:00 | | 2009-04-08 | 11,512,700 | 1,326.00 | 1,383.00 | 1,315.00 | 1,357.00 | 00:00:00 | | 2009-04-09 | 12,144,600 | 1,383.00 | 1,427.00 | 1,362.00 | 1,408.00 | 00:00:00 | | 2009-04-14 | 14,797,100 | 1,425.00 | 1,492.00 | 1,398.00 | 1,445.00 | 00:00:00 | | 2009-04-15 | 12,324,100 | 1,411.00 | 1,438.00 | 1,368.00 | 1,388.00 | 00:00:00 | | 2009-04-16 | 9,003,900 | 1,409.00 | 1,429.00 | 1,385.00 | 1,398.00 | 00:00:00 | | 2009-04-17 | 13,542,300 | 1,412.00 | 1,420.00 | 1,371.00 | 1,403.00 | 00:00:00 | | 2009-04-20 | 1,433,700 | 1,390.00 | 1,405.00 | 1,330.00 | 1,343.00 | 00:00:00 | | 2009-04-21 | 2,235,100 | 1,313.00 | 1,355.00 | 1,299.00 | 1,344.00 | 00:00:00 | | 2009-04-22 | 2,873,600 | 1,300.00 | 1,387.00 | 1,290.00 | 1,372.00 | 00:00:00 | | 2009-04-23 | 1,749,600 | 1,370.00 | 1,418.00 | 1,353.00 | 1,385.00 | 00:00:00 | | 2009-04-24 | 1,303,200 | 1,381.00 | 1,450.00 | 1,366.00 | 1,435.00 | 00:00:00 | | 2009-04-27 | 1,068,900 | 1,408.00 | 1,408.00 | 1,358.00 | 1,390.00 | 00:00:00 | | 2009-04-28 | 1,395,100 | 1,341.00 | 1,370.00 | 1,325.00 | 1,359.00 | 00:00:00 | | 2009-04-29 | 761,300 | 1,378.00 | 1,394.00 | 1,350.00 | 1,382.00 | 00:00:00 | | 2009-04-30 | 1,701,000 | 1,412.00 | 1,444.00 | 1,400.00 | 1,424.00 | 00:00:00 | | 2009-05-01 | 3,049,500 | 1,406.00 | 1,437.00 | 1,381.00 | 1,434.00 | 00:00:00 | | 2009-05-05 | 1,853,800 | 1,479.00 | 1,510.00 | 1,445.00 | 1,459.00 | 00:00:00 | | 2009-05-06 | 1,752,100 | 1,437.00 | 1,534.00 | 1,424.00 | 1,525.00 | 00:00:00 | | 2009-05-07 | 2,703,000 | 1,560.00 | 1,587.00 | 1,496.00 | 1,513.00 | 00:00:00 | | 2009-05-08 | 2,633,600 | 1,535.00 | 1,562.00 | 1,512.00 | 1,535.00 | 00:00:00 | | 2009-05-11 | 3,122,400 | 1,530.00 | 1,530.00 | 1,482.00 | 1,515.00 | 00:00:00 | | 2009-05-12 | 1,793,800 | 1,482.00 | 1,515.00 | 1,467.00 | 1,477.00 | 00:00:00 | | 2009-05-13 | 3,040,400 | 1,480.00 | 1,483.00 | 1,386.00 | 1,390.00 | 00:00:00 | | 2009-05-14 | 2,789,600 | 1,380.00 | 1,407.00 | 1,355.00 | 1,392.00 | 00:00:00 | | 2009-05-15 | 3,056,700 | 1,422.00 | 1,440.00 | 1,376.00 | 1,410.00 | 00:00:00 | | 2009-05-18 | 4,188,400 | 1,385.00 | 1,444.00 | 1,363.00 | 1,432.00 | 00:00:00 | | 2009-05-19 | 1,857,100 | 1,451.00 | 1,499.00 | 1,451.00 | 1,478.00 | 00:00:00 | | 2009-05-20 | 1,543,900 | 1,485.00 | 1,508.00 | 1,439.00 | 1,491.00 | 00:00:00 | | 2009-05-21 | 1,791,700 | 1,450.00 | 1,455.00 | 1,394.00 | 1,397.00 | 00:00:00 | | 2009-05-22 | 1,165,000 | 1,425.00 | 1,443.00 | 1,408.00 | 1,422.00 | 00:00:00 | | 2009-05-26 | 2,278,600 | 1,420.00 | 1,451.00 | 1,362.00 | 1,442.00 | 00:00:00 | | 2009-05-27 | 1,128,700 | 1,448.00 | 1,474.00 | 1,426.00 | 1,434.00 | 00:00:00 | | 2009-05-28 | 2,139,300 | 1,403.00 | 1,439.00 | 1,396.00 | 1,431.00 | 00:00:00 | | 2009-05-29 | 2,437,200 | 1,470.00 | 1,506.00 | 1,467.00 | 1,476.00 | 00:00:00 | | 2009-06-01 | 1,487,300 | 1,520.00 | 1,584.00 | 1,520.00 | 1,554.00 | 00:00:00 | | 2009-06-02 | 617,600 | 1,533.00 | 1,567.00 | 1,512.00 | 1,557.00 | 00:00:00 | | 2009-06-03 | 2,127,200 | 1,565.00 | 1,568.00 | 1,478.00 | 1,493.00 | 00:00:00 | | 2009-06-04 | 2,653,200 | 1,481.00 | 1,500.00 | 1,420.00 | 1,456.00 | 00:00:00 | | 2009-06-05 | 9,285,500 | 1,612.00 | 1,632.00 | 1,554.00 | 1,555.00 | 00:00:00 | | 2009-06-08 | 3,194,300 | 1,537.00 | 1,547.00 | 1,470.00 | 1,495.00 | 00:00:00 | | 2009-06-09 | 2,364,800 | 1,485.00 | 1,521.00 | 1,466.00 | 1,495.00 | 00:00:00 | | 2009-06-10 | 2,765,500 | 1,555.00 | 1,609.00 | 1,522.00 | 1,534.00 | 00:00:00 | | 2009-06-11 | 2,358,100 | 1,550.00 | 1,554.00 | 1,489.00 | 1,517.00 | 00:00:00 | | 2009-06-12 | 2,214,500 | 1,533.00 | 1,537.00 | 1,462.00 | 1,485.00 | 00:00:00 | | 2009-06-15 | 2,800,500 | 1,468.00 | 1,477.00 | 1,434.00 | 1,443.00 | 00:00:00 | | 2009-06-16 | 2,885,300 | 1,450.00 | 1,460.00 | 1,411.00 | 1,430.00 | 00:00:00 | | 2009-06-17 | 2,000,400 | 1,409.00 | 1,424.00 | 1,349.00 | 1,359.85 | 00:00:00 | | 2009-06-18 | 2,822,600 | 1,375.00 | 1,404.00 | 1,352.00 | 1,378.00 | 00:00:00 | | 2009-06-19 | 14,546,900 | 1,394.00 | 1,426.00 | 1,383.00 | 1,406.00 | 00:00:00 | | 2009-06-22 | 3,235,500 | 1,410.00 | 1,431.00 | 1,336.00 | 1,343.66 | 00:00:00 | | 2009-06-23 | 4,757,500 | 1,345.00 | 1,359.00 | 1,315.00 | 1,333.00 | 00:00:00 | | 2009-06-24 | 3,319,900 | 1,343.00 | 1,405.50 | 1,327.50 | 1,393.80 | 00:00:00 | | 2009-06-25 | 2,281,600 | 1,385.00 | 1,402.50 | 1,348.00 | 1,370.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
