|
 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 | | 2009-06-25 | 2,281,600 | 1,385.00 | 1,402.50 | 1,348.00 | 1,370.35 | 00:00:00 | | 2009-06-26 | 2,157,600 | 1,372.50 | 1,389.50 | 1,341.50 | 1,356.05 | 00:00:00 | | 2009-06-29 | 1,483,500 | 1,356.00 | 1,391.00 | 1,348.50 | 1,371.00 | 00:00:00 | | 2009-06-30 | 3,438,200 | 1,388.00 | 1,401.50 | 1,364.00 | 1,364.00 | 00:00:00 | | 2009-07-01 | 1,853,500 | 1,375.00 | 1,433.50 | 1,356.00 | 1,397.49 | 00:00:00 | | 2009-07-02 | 2,158,800 | 1,404.00 | 1,416.00 | 1,353.00 | 1,361.62 | 00:00:00 | | 2009-07-03 | 1,986,300 | 1,356.50 | 1,363.00 | 1,325.50 | 1,338.88 | 00:00:00 | | 2009-07-06 | 3,124,600 | 1,322.00 | 1,332.00 | 1,283.00 | 1,287.00 | 00:00:00 | | 2009-07-07 | 1,097,700 | 1,305.00 | 1,336.00 | 1,293.50 | 1,302.88 | 00:00:00 | | 2009-07-08 | 3,176,500 | 1,300.00 | 1,340.00 | 1,295.00 | 1,317.82 | 00:00:00 | | 2009-07-09 | 3,356,500 | 1,320.00 | 1,356.50 | 1,307.50 | 1,315.35 | 00:00:00 | | 2009-07-10 | 1,572,500 | 1,301.50 | 1,320.00 | 1,294.50 | 1,297.24 | 00:00:00 | | 2009-07-13 | 2,739,200 | 1,287.00 | 1,340.00 | 1,274.50 | 1,336.33 | 00:00:00 | | 2009-07-14 | 1,383,600 | 1,368.00 | 1,392.00 | 1,361.50 | 1,383.00 | 00:00:00 | | 2009-07-15 | 2,540,300 | 1,399.50 | 1,438.00 | 1,390.00 | 1,426.05 | 00:00:00 | | 2009-07-16 | 1,323,900 | 1,438.00 | 1,459.00 | 1,411.00 | 1,435.71 | 00:00:00 | | 2009-07-17 | 2,800,000 | 1,461.50 | 1,465.50 | 1,431.50 | 1,443.00 | 00:00:00 | | 2009-07-20 | 1,750,700 | 1,468.00 | 1,508.50 | 1,468.00 | 1,492.00 | 00:00:00 | | 2009-07-21 | 2,700,700 | 1,485.00 | 1,545.00 | 1,475.00 | 1,534.54 | 00:00:00 | | 2009-07-22 | 3,636,600 | 1,533.00 | 1,534.50 | 1,475.00 | 1,500.00 | 00:00:00 | | 2009-07-23 | 1,757,900 | 1,520.00 | 1,568.00 | 1,512.50 | 1,555.16 | 00:00:00 | | 2009-07-24 | 2,097,800 | 1,546.50 | 1,579.00 | 1,541.00 | 1,554.00 | 00:00:00 | | 2009-07-27 | 1,908,500 | 1,581.00 | 1,588.00 | 1,550.50 | 1,578.00 | 00:00:00 | | 2009-07-28 | 1,763,900 | 1,590.00 | 1,600.00 | 1,535.50 | 1,539.00 | 00:00:00 | | 2009-07-29 | 1,843,800 | 1,518.50 | 1,539.50 | 1,497.00 | 1,501.50 | 00:00:00 | | 2009-07-30 | 2,501,700 | 1,525.50 | 1,593.00 | 1,523.50 | 1,576.00 | 00:00:00 | | 2009-07-31 | 2,941,000 | 1,583.00 | 1,600.00 | 1,552.50 | 1,563.00 | 00:00:00 | | 2009-08-03 | 2,251,500 | 1,564.00 | 1,638.00 | 1,558.00 | 1,625.00 | 00:00:00 | | 2009-08-04 | 1,996,200 | 1,608.00 | 1,643.50 | 1,576.00 | 1,614.00 | 00:00:00 | | 2009-08-05 | 2,806,900 | 1,582.00 | 1,605.50 | 1,563.50 | 1,578.00 | 00:00:00 | | 2009-08-06 | 1,297,200 | 1,590.00 | 1,605.50 | 1,554.00 | 1,574.00 | 00:00:00 | | 2009-08-07 | 7,709,700 | 1,562.50 | 1,595.00 | 1,529.00 | 1,589.00 | 00:00:00 | | 2009-08-10 | 1,386,500 | 1,580.00 | 1,580.00 | 1,539.00 | 1,550.50 | 00:00:00 | | 2009-08-11 | 1,708,100 | 1,556.00 | 1,578.50 | 1,518.50 | 1,527.50 | 00:00:00 | | 2009-08-12 | 2,568,700 | 1,535.00 | 1,562.50 | 1,500.00 | 1,555.00 | 00:00:00 | | 2009-08-13 | 2,582,600 | 1,586.00 | 1,621.50 | 1,574.00 | 1,590.00 | 00:00:00 | | 2009-08-14 | 2,428,500 | 1,600.00 | 1,611.50 | 1,547.00 | 1,553.00 | 00:00:00 | | 2009-08-17 | 2,126,800 | 1,525.00 | 1,539.50 | 1,481.00 | 1,504.00 | 00:00:00 | | 2009-08-18 | 1,858,900 | 1,520.50 | 1,543.50 | 1,498.50 | 1,510.50 | 00:00:00 | | 2009-08-19 | 2,439,800 | 1,490.00 | 1,534.50 | 1,482.50 | 1,534.00 | 00:00:00 | | 2009-08-20 | 3,012,900 | 1,555.00 | 1,576.00 | 1,549.00 | 1,562.50 | 00:00:00 | | 2009-08-21 | 3,993,400 | 1,525.00 | 1,601.00 | 1,522.00 | 1,591.00 | 00:00:00 | | 2009-08-24 | 10,674,000 | 1,622.00 | 1,657.50 | 1,606.00 | 1,648.50 | 00:00:00 | | 2009-08-25 | 11,491,200 | 1,597.00 | 1,641.00 | 1,593.50 | 1,628.00 | 00:00:00 | | 2009-08-26 | 10,827,600 | 1,620.00 | 1,645.00 | 1,588.00 | 1,605.00 | 00:00:00 | | 2009-08-27 | 8,721,400 | 1,596.00 | 1,623.00 | 1,589.00 | 1,601.50 | 00:00:00 | | 2009-08-28 | 9,716,600 | 1,638.00 | 1,644.00 | 1,616.00 | 1,632.00 | 00:00:00 | | 2009-09-01 | 14,887,600 | 1,629.00 | 1,630.50 | 1,584.00 | 1,585.50 | 00:00:00 | | 2009-09-02 | 10,308,100 | 1,560.50 | 1,568.00 | 1,527.50 | 1,557.50 | 00:00:00 | | 2009-09-03 | 12,471,800 | 1,568.00 | 1,596.50 | 1,553.00 | 1,565.50 | 00:00:00 | | 2009-09-04 | 9,522,100 | 1,585.50 | 1,608.50 | 1,576.00 | 1,585.50 | 00:00:00 | | 2009-09-07 | 5,034,300 | 1,620.00 | 1,635.00 | 1,602.00 | 1,623.00 | 00:00:00 | | 2009-09-08 | 12,622,700 | 1,639.50 | 1,678.50 | 1,636.50 | 1,665.50 | 00:00:00 | | 2009-09-09 | 12,813,400 | 1,648.00 | 1,678.00 | 1,638.50 | 1,663.50 | 00:00:00 | | 2009-09-10 | 10,126,100 | 1,672.00 | 1,695.00 | 1,628.50 | 1,665.00 | 00:00:00 | | 2009-09-11 | 16,473,600 | 1,687.00 | 1,733.00 | 1,687.00 | 1,714.50 | 00:00:00 | | 2009-09-14 | 7,811,500 | 1,680.00 | 1,706.00 | 1,657.00 | 1,698.00 | 00:00:00 | | 2009-09-15 | 7,509,900 | 1,697.00 | 1,718.00 | 1,678.00 | 1,707.50 | 00:00:00 | | 2009-09-16 | 11,640,300 | 1,744.50 | 1,768.50 | 1,736.00 | 1,753.08 | 00:00:00 | | 2009-09-17 | 12,026,400 | 1,790.00 | 1,797.00 | 1,752.50 | 1,766.00 | 00:00:00 | | 2009-09-18 | 10,980,400 | 1,736.00 | 1,767.00 | 1,736.00 | 1,750.00 | 00:00:00 | | 2009-09-21 | 9,708,400 | 1,738.00 | 1,738.00 | 1,693.00 | 1,729.14 | 00:00:00 | | 2009-09-22 | 12,218,300 | 1,717.00 | 1,751.00 | 1,712.50 | 1,719.00 | 00:00:00 | | 2009-09-23 | 7,995,100 | 1,714.50 | 1,746.00 | 1,695.00 | 1,701.50 | 00:00:00 | | 2009-09-24 | 11,403,500 | 1,692.00 | 1,710.00 | 1,663.00 | 1,686.62 | 00:00:00 | | 2009-09-25 | 12,643,400 | 1,684.00 | 1,711.00 | 1,678.00 | 1,692.41 | 00:00:00 | | 2009-09-28 | 8,939,600 | 1,671.00 | 1,738.00 | 1,661.50 | 1,731.50 | 00:00:00 | | 2009-09-29 | 7,426,500 | 1,739.50 | 1,745.50 | 1,708.00 | 1,728.00 | 00:00:00 | | 2009-09-30 | 10,733,100 | 1,735.50 | 1,742.00 | 1,685.00 | 1,708.00 | 00:00:00 | | 2009-10-01 | 12,029,600 | 1,705.00 | 1,722.50 | 1,641.50 | 1,661.50 | 00:00:00 | | 2009-10-02 | 14,855,900 | 1,633.00 | 1,653.00 | 1,583.50 | 1,630.50 | 00:00:00 | | 2009-10-05 | 10,965,000 | 1,650.00 | 1,661.50 | 1,634.00 | 1,659.00 | 00:00:00 | | 2009-10-06 | 11,049,400 | 1,679.00 | 1,740.00 | 1,672.00 | 1,735.50 | 00:00:00 | | 2009-10-07 | 11,886,600 | 1,741.00 | 1,766.00 | 1,731.50 | 1,750.79 | 00:00:00 | | 2009-10-08 | 10,073,400 | 1,790.00 | 1,791.50 | 1,756.00 | 1,783.00 | 00:00:00 | | 2009-10-09 | 8,336,900 | 1,768.00 | 1,783.50 | 1,744.00 | 1,770.00 | 00:00:00 | | 2009-10-12 | 8,392,000 | 1,769.50 | 1,798.00 | 1,757.50 | 1,785.50 | 00:00:00 | | 2009-10-13 | 8,633,200 | 1,800.00 | 1,808.50 | 1,757.50 | 1,765.00 | 00:00:00 | | 2009-10-14 | 14,137,100 | 1,809.00 | 1,844.50 | 1,801.00 | 1,841.50 | 00:00:00 | | 2009-10-15 | 10,161,500 | 1,848.00 | 1,852.50 | 1,790.50 | 1,811.50 | 00:00:00 | | 2009-10-16 | 9,307,700 | 1,831.50 | 1,835.00 | 1,786.00 | 1,804.50 | 00:00:00 | | 2009-10-19 | 5,689,500 | 1,830.00 | 1,850.00 | 1,817.00 | 1,847.50 | 00:00:00 | | 2009-10-20 | 7,329,500 | 1,860.00 | 1,875.00 | 1,822.50 | 1,826.00 | 00:00:00 | | 2009-10-21 | 11,292,500 | 1,831.00 | 1,839.00 | 1,781.50 | 1,825.00 | 00:00:00 | | 2009-10-22 | 9,254,200 | 1,790.00 | 1,809.50 | 1,771.00 | 1,796.00 | 00:00:00 | | 2009-10-23 | 9,755,300 | 1,823.00 | 1,856.00 | 1,813.50 | 1,832.00 | 00:00:00 | | 2009-10-26 | 8,395,700 | 1,839.00 | 1,867.00 | 1,793.00 | 1,805.00 | 00:00:00 | | 2009-10-27 | 10,819,400 | 1,796.00 | 1,812.50 | 1,765.50 | 1,782.00 | 00:00:00 | | 2009-10-28 | 15,796,200 | 1,759.50 | 1,762.50 | 1,669.50 | 1,727.00 | 00:00:00 | | 2009-10-29 | 15,837,200 | 1,661.00 | 1,726.00 | 1,658.00 | 1,720.00 | 00:00:00 | | 2009-10-30 | 15,707,700 | 1,720.00 | 1,735.50 | 1,631.50 | 1,643.50 | 00:00:00 | | 2009-11-02 | 9,940,400 | 1,648.00 | 1,698.50 | 1,643.00 | 1,690.00 | 00:00:00 | | 2009-11-03 | 10,731,800 | 1,660.00 | 1,661.50 | 1,618.50 | 1,650.50 | 00:00:00 | | 2009-11-04 | 13,044,900 | 1,664.50 | 1,710.00 | 1,651.00 | 1,705.00 | 00:00:00 | | 2009-11-05 | 9,950,100 | 1,660.00 | 1,709.50 | 1,644.00 | 1,690.00 | 00:00:00 | | 2009-11-06 | 10,530,200 | 1,701.50 | 1,721.50 | 1,661.50 | 1,703.50 | 00:00:00 | | 2009-11-09 | 5,850,100 | 1,758.50 | 1,779.00 | 1,734.50 | 1,775.50 | 00:00:00 | | 2009-11-10 | 11,285,300 | 1,782.50 | 1,794.50 | 1,752.50 | 1,770.00 | 00:00:00 | | 2009-11-11 | 13,416,500 | 1,811.00 | 1,849.50 | 1,807.00 | 1,816.50 | 00:00:00 | | 2009-11-13 | 5,828,400 | 1,785.00 | 1,821.00 | 1,781.50 | 1,818.00 | 00:00:00 | | 2009-11-16 | 9,601,100 | 1,862.50 | 1,872.50 | 1,839.00 | 1,866.00 | 00:00:00 | | 2009-11-17 | 8,773,800 | 1,860.00 | 1,872.00 | 1,841.00 | 1,854.62 | 00:00:00 | | 2009-11-18 | 9,415,900 | 1,864.00 | 1,897.00 | 1,862.00 | 1,878.50 | 00:00:00 | | 2009-11-19 | 8,215,900 | 1,869.50 | 1,872.00 | 1,819.50 | 1,826.50 | 00:00:00 | | 2009-11-20 | 9,718,800 | 1,830.50 | 1,853.50 | 1,805.00 | 1,807.50 | 00:00:00 | | 2009-11-23 | 6,590,500 | 1,850.00 | 1,890.50 | 1,847.50 | 1,870.50 | 00:00:00 | | 2009-11-24 | 6,899,300 | 1,845.00 | 1,892.00 | 1,838.50 | 1,857.50 | 00:00:00 | | 2009-11-25 | 8,608,600 | 1,890.00 | 1,920.00 | 1,889.00 | 1,915.00 | 00:00:00 | | 2009-11-26 | 8,418,100 | 1,913.00 | 1,913.00 | 1,832.50 | 1,834.50 | 00:00:00 | | 2009-11-27 | 9,951,900 | 1,796.00 | 1,881.00 | 1,791.50 | 1,864.00 | 00:00:00 | | 2009-11-30 | 8,166,700 | 1,915.00 | 1,915.00 | 1,854.00 | 1,857.50 | 00:00:00 | | 2009-12-01 | 8,142,300 | 1,888.00 | 1,923.00 | 1,888.00 | 1,923.00 | 00:00:00 | | 2009-12-02 | 9,386,700 | 1,925.00 | 1,955.00 | 1,920.00 | 1,942.00 | 00:00:00 | | 2009-12-04 | 11,034,300 | 1,917.00 | 1,962.50 | 1,889.00 | 1,890.50 | 00:00:00 | | 2009-12-07 | 8,153,400 | 1,881.00 | 1,914.50 | 1,867.00 | 1,910.50 | 00:00:00 | | 2009-12-09 | 13,154,600 | 1,857.50 | 1,864.50 | 1,829.00 | 1,850.50 | 00:00:00 | | 2009-12-10 | 8,544,000 | 1,836.50 | 1,863.50 | 1,832.00 | 1,850.00 | 00:00:00 | | 2009-12-11 | 8,086,000 | 1,867.00 | 1,903.00 | 1,866.50 | 1,875.00 | 00:00:00 | | 2009-12-14 | 6,898,500 | 1,899.00 | 1,907.50 | 1,887.00 | 1,906.00 | 00:00:00 | | 2009-12-15 | 7,992,900 | 1,920.00 | 1,926.50 | 1,882.50 | 1,901.50 | 00:00:00 | | 2009-12-16 | 5,863,200 | 1,885.00 | 1,907.00 | 1,878.00 | 1,902.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
