|
 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 | | 2009-12-16 | 5,863,200 | 1,885.00 | 1,907.00 | 1,878.00 | 1,902.50 | 00:00:00 | | 2009-12-17 | 6,997,200 | 1,884.50 | 1,900.00 | 1,863.00 | 1,863.00 | 00:00:00 | | 2009-12-18 | 17,090,500 | 1,863.50 | 1,910.50 | 1,859.50 | 1,883.00 | 00:00:00 | | 2009-12-21 | 4,744,600 | 1,884.50 | 1,921.00 | 1,870.50 | 1,909.00 | 00:00:00 | | 2009-12-22 | 3,771,200 | 1,914.50 | 1,930.00 | 1,899.00 | 1,905.00 | 00:00:00 | | 2009-12-23 | 3,982,400 | 1,924.00 | 1,945.00 | 1,914.50 | 1,945.00 | 00:00:00 | | 2009-12-24 | 3,950,800 | 1,953.00 | 1,977.00 | 1,953.00 | 1,970.00 | 00:00:00 | | 2009-12-29 | 6,860,300 | 1,981.00 | 2,024.50 | 1,980.50 | 2,012.50 | 00:00:00 | | 2009-12-30 | 3,004,900 | 2,003.00 | 2,016.50 | 1,983.50 | 1,994.50 | 00:00:00 | | 2009-12-31 | 1,139,300 | 2,009.00 | 2,010.00 | 1,983.00 | 1,995.00 | 00:00:00 | | 2010-01-04 | 5,870,500 | 2,004.00 | 2,064.00 | 2,000.50 | 2,064.00 | 00:00:00 | | 2010-01-05 | 7,626,600 | 2,063.00 | 2,084.50 | 2,045.00 | 2,080.00 | 00:00:00 | | 2010-01-06 | 7,246,600 | 2,088.50 | 2,104.00 | 2,055.00 | 2,100.00 | 00:00:00 | | 2010-01-07 | 7,025,600 | 2,090.00 | 2,102.00 | 2,069.00 | 2,091.00 | 00:00:00 | | 2010-01-08 | 6,163,400 | 2,093.00 | 2,116.50 | 2,063.00 | 2,115.50 | 00:00:00 | | 2010-01-11 | 7,782,200 | 2,150.00 | 2,171.50 | 2,095.50 | 2,104.50 | 00:00:00 | | 2010-01-12 | 9,566,500 | 2,095.50 | 2,114.50 | 2,020.00 | 2,056.00 | 00:00:00 | | 2010-01-13 | 9,192,000 | 2,052.00 | 2,091.50 | 2,026.00 | 2,042.50 | 00:00:00 | | 2010-01-14 | 9,409,900 | 2,100.00 | 2,109.50 | 2,060.50 | 2,066.00 | 00:00:00 | | 2010-01-15 | 10,492,100 | 2,066.00 | 2,092.00 | 2,030.00 | 2,044.50 | 00:00:00 | | 2010-01-18 | 4,674,700 | 2,059.50 | 2,084.50 | 2,051.50 | 2,074.50 | 00:00:00 | | 2010-01-19 | 8,056,900 | 2,064.50 | 2,092.50 | 2,047.00 | 2,074.00 | 00:00:00 | | 2010-01-20 | 11,972,400 | 2,060.00 | 2,060.00 | 1,990.00 | 2,005.00 | 00:00:00 | | 2010-01-21 | 15,734,100 | 2,020.50 | 2,038.00 | 1,934.50 | 1,942.50 | 00:00:00 | | 2010-01-22 | 14,822,000 | 1,947.50 | 1,966.50 | 1,900.50 | 1,934.50 | 00:00:00 | | 2010-01-25 | 11,277,200 | 1,915.50 | 1,966.50 | 1,903.50 | 1,914.50 | 00:00:00 | | 2010-01-26 | 12,473,100 | 1,885.00 | 1,903.00 | 1,863.00 | 1,896.00 | 00:00:00 | | 2010-01-27 | 12,550,000 | 1,867.00 | 1,905.50 | 1,849.00 | 1,888.00 | 00:00:00 | | 2010-01-28 | 10,849,300 | 1,910.00 | 1,926.00 | 1,842.50 | 1,842.50 | 00:00:00 | | 2010-01-29 | 10,324,900 | 1,845.00 | 1,896.50 | 1,840.00 | 1,866.00 | 00:00:00 | | 2010-02-01 | 9,153,600 | 1,838.00 | 1,900.50 | 1,838.00 | 1,896.00 | 00:00:00 | | 2010-02-02 | 12,400,300 | 1,930.00 | 1,955.00 | 1,896.50 | 1,947.00 | 00:00:00 | | 2010-02-04 | 12,754,800 | 1,905.00 | 1,923.00 | 1,841.50 | 1,853.50 | 00:00:00 | | 2010-02-05 | 13,342,600 | 1,838.00 | 1,845.00 | 1,800.00 | 1,824.50 | 00:00:00 | | 2010-02-08 | 10,125,600 | 1,850.00 | 1,880.50 | 1,818.00 | 1,857.00 | 00:00:00 | | 2010-02-09 | 8,995,800 | 1,880.00 | 1,902.50 | 1,866.50 | 1,891.00 | 00:00:00 | | 2010-02-10 | 15,765,600 | 1,874.00 | 1,914.00 | 1,841.50 | 1,856.50 | 00:00:00 | | 2010-02-11 | 15,311,900 | 1,905.00 | 1,928.00 | 1,868.50 | 1,901.50 | 00:00:00 | | 2010-02-12 | 14,491,800 | 1,922.00 | 1,941.50 | 1,865.00 | 1,898.00 | 00:00:00 | | 2010-02-15 | 6,054,100 | 1,920.00 | 1,938.50 | 1,910.00 | 1,913.50 | 00:00:00 | | 2010-02-16 | 9,165,400 | 1,950.00 | 1,982.00 | 1,930.00 | 1,973.50 | 00:00:00 | | 2010-02-17 | 10,624,500 | 1,989.50 | 2,010.00 | 1,977.00 | 1,978.00 | 00:00:00 | | 2010-02-18 | 8,876,100 | 1,958.00 | 2,021.00 | 1,950.00 | 2,016.00 | 00:00:00 | | 2010-02-19 | 12,224,500 | 1,983.50 | 2,034.00 | 1,978.00 | 2,029.00 | 00:00:00 | | 2010-02-22 | 6,732,400 | 2,050.00 | 2,060.00 | 2,017.50 | 2,024.50 | 00:00:00 | | 2010-02-23 | 9,533,200 | 2,038.00 | 2,069.00 | 1,988.50 | 2,000.00 | 00:00:00 | | 2010-02-24 | 9,815,600 | 1,986.00 | 2,010.50 | 1,964.00 | 2,003.50 | 00:00:00 | | 2010-02-25 | 10,052,400 | 1,982.00 | 2,011.00 | 1,938.50 | 1,961.00 | 00:00:00 | | 2010-02-26 | 11,898,300 | 1,998.00 | 2,014.50 | 1,974.00 | 2,007.00 | 00:00:00 | | 2010-03-01 | 9,887,200 | 2,056.00 | 2,077.50 | 2,041.00 | 2,072.00 | 00:00:00 | | 2010-03-02 | 8,840,100 | 2,079.00 | 2,122.50 | 2,062.00 | 2,117.00 | 00:00:00 | | 2010-03-03 | 10,929,700 | 2,100.00 | 2,155.00 | 2,080.50 | 2,149.00 | 00:00:00 | | 2010-03-04 | 9,053,900 | 2,121.00 | 2,152.00 | 2,110.00 | 2,126.50 | 00:00:00 | | 2010-03-05 | 15,210,700 | 2,146.00 | 2,212.50 | 2,140.00 | 2,207.00 | 00:00:00 | | 2010-03-08 | 10,892,900 | 2,240.00 | 2,249.50 | 2,217.00 | 2,233.00 | 00:00:00 | | 2010-03-09 | 10,615,800 | 2,219.00 | 2,230.50 | 2,179.50 | 2,222.50 | 00:00:00 | | 2010-03-10 | 6,788,300 | 2,212.50 | 2,248.50 | 2,204.50 | 2,247.50 | 00:00:00 | | 2010-03-11 | 10,274,100 | 2,220.00 | 2,229.50 | 2,180.50 | 2,200.00 | 00:00:00 | | 2010-03-12 | 8,481,300 | 2,210.00 | 2,216.50 | 2,177.50 | 2,198.00 | 00:00:00 | | 2010-03-15 | 5,653,200 | 2,182.50 | 2,200.00 | 2,156.00 | 2,165.50 | 00:00:00 | | 2010-03-16 | 7,191,400 | 2,177.00 | 2,201.50 | 2,170.00 | 2,185.50 | 00:00:00 | | 2010-03-17 | 9,210,400 | 2,205.00 | 2,229.50 | 2,187.50 | 2,220.00 | 00:00:00 | | 2010-03-18 | 9,533,100 | 2,198.00 | 2,235.50 | 2,197.00 | 2,206.50 | 00:00:00 | | 2010-03-19 | 13,731,500 | 2,208.50 | 2,230.00 | 2,169.50 | 2,185.00 | 00:00:00 | | 2010-03-22 | 7,164,300 | 2,178.00 | 2,201.50 | 2,148.50 | 2,201.50 | 00:00:00 | | 2010-03-23 | 8,576,500 | 2,218.00 | 2,254.00 | 2,210.00 | 2,236.50 | 00:00:00 | | 2010-03-24 | 7,030,000 | 2,242.00 | 2,266.00 | 2,197.50 | 2,234.00 | 00:00:00 | | 2010-03-25 | 5,713,700 | 2,235.00 | 2,254.00 | 2,225.00 | 2,248.50 | 00:00:00 | | 2010-03-26 | 6,066,300 | 2,237.00 | 2,259.00 | 2,227.00 | 2,237.00 | 00:00:00 | | 2010-03-29 | 6,397,700 | 2,244.00 | 2,281.50 | 2,244.00 | 2,267.50 | 00:00:00 | | 2010-03-30 | 8,051,300 | 2,318.00 | 2,340.00 | 2,260.00 | 2,268.50 | 00:00:00 | | 2010-03-31 | 8,835,100 | 2,252.50 | 2,278.00 | 2,239.00 | 2,260.00 | 00:00:00 | | 2010-04-01 | 7,064,700 | 2,269.00 | 2,315.00 | 2,264.50 | 2,301.00 | 00:00:00 | | 2010-04-06 | 5,531,800 | 2,311.50 | 2,346.00 | 2,305.00 | 2,334.50 | 00:00:00 | | 2010-04-07 | 7,771,900 | 2,325.50 | 2,335.00 | 2,267.50 | 2,275.00 | 00:00:00 | | 2010-04-08 | 7,159,200 | 2,252.50 | 2,259.50 | 2,224.00 | 2,252.50 | 00:00:00 | | 2010-04-09 | 4,920,700 | 2,266.50 | 2,291.50 | 2,266.50 | 2,287.00 | 00:00:00 | | 2010-04-12 | 4,556,200 | 2,315.00 | 2,315.00 | 2,253.50 | 2,270.50 | 00:00:00 | | 2010-04-13 | 6,956,000 | 2,250.50 | 2,273.00 | 2,232.50 | 2,243.50 | 00:00:00 | | 2010-04-14 | 6,469,800 | 2,266.00 | 2,288.50 | 2,255.00 | 2,286.00 | 00:00:00 | | 2010-04-15 | 5,942,100 | 2,275.00 | 2,280.50 | 2,240.00 | 2,266.50 | 00:00:00 | | 2010-04-16 | 11,660,200 | 2,249.50 | 2,262.50 | 2,185.00 | 2,196.00 | 00:00:00 | | 2010-04-19 | 7,983,600 | 2,178.50 | 2,202.00 | 2,152.00 | 2,162.00 | 00:00:00 | | 2010-04-20 | 7,310,900 | 2,192.00 | 2,203.00 | 2,167.50 | 2,180.00 | 00:00:00 | | 2010-04-21 | 9,964,700 | 2,163.50 | 2,180.00 | 2,118.00 | 2,118.00 | 00:00:00 | | 2010-04-22 | 11,137,000 | 2,121.00 | 2,145.00 | 2,080.50 | 2,098.00 | 00:00:00 | | 2010-04-23 | 7,335,300 | 2,112.50 | 2,133.00 | 2,090.00 | 2,109.00 | 00:00:00 | | 2010-04-26 | 8,497,300 | 2,146.50 | 2,160.00 | 2,123.00 | 2,151.00 | 00:00:00 | | 2010-04-27 | 10,324,200 | 2,130.00 | 2,142.00 | 2,061.00 | 2,061.00 | 00:00:00 | | 2010-04-28 | 17,213,600 | 2,060.00 | 2,094.50 | 2,028.00 | 2,058.50 | 00:00:00 | | 2010-04-29 | 9,245,000 | 2,075.50 | 2,101.00 | 2,051.00 | 2,089.50 | 00:00:00 | | 2010-04-30 | 16,270,100 | 2,089.00 | 2,119.50 | 2,008.50 | 2,025.50 | 00:00:00 | | 2010-05-04 | 28,740,600 | 1,951.50 | 1,970.50 | 1,859.50 | 1,865.00 | 00:00:00 | | 2010-05-05 | 19,006,100 | 1,906.50 | 1,923.00 | 1,860.50 | 1,886.00 | 00:00:00 | | 2010-05-06 | 13,749,300 | 1,853.00 | 1,934.50 | 1,850.50 | 1,872.50 | 00:00:00 | | 2010-05-07 | 26,089,600 | 1,850.00 | 1,954.00 | 1,815.00 | 1,942.73 | 00:00:00 | | 2010-05-10 | 17,010,400 | 1,985.00 | 1,997.50 | 1,957.50 | 1,983.00 | 00:00:00 | | 2010-05-11 | 11,736,600 | 1,945.00 | 1,953.50 | 1,908.00 | 1,948.50 | 00:00:00 | | 2010-05-12 | 13,655,700 | 1,934.50 | 1,954.00 | 1,908.00 | 1,944.00 | 00:00:00 | | 2010-05-13 | 9,793,300 | 1,974.00 | 2,012.50 | 1,970.00 | 1,979.52 | 00:00:00 | | 2010-05-14 | 12,000,900 | 1,997.00 | 1,997.00 | 1,902.50 | 1,914.50 | 00:00:00 | | 2010-05-17 | 9,748,100 | 1,893.00 | 1,946.00 | 1,878.00 | 1,895.50 | 00:00:00 | | 2010-05-18 | 10,428,700 | 1,918.00 | 1,955.50 | 1,911.50 | 1,932.50 | 00:00:00 | | 2010-05-19 | 14,580,100 | 1,880.00 | 1,887.50 | 1,822.00 | 1,828.00 | 00:00:00 | | 2010-05-20 | 19,835,900 | 1,806.00 | 1,843.00 | 1,721.50 | 1,768.50 | 00:00:00 | | 2010-05-21 | 18,699,200 | 1,774.00 | 1,826.00 | 1,760.00 | 1,817.50 | 00:00:00 | | 2010-05-24 | 9,642,600 | 1,835.00 | 1,847.00 | 1,785.50 | 1,813.50 | 00:00:00 | | 2010-05-25 | 13,057,800 | 1,743.00 | 1,781.00 | 1,723.50 | 1,763.50 | 00:00:00 | | 2010-05-26 | 14,966,700 | 1,799.50 | 1,892.50 | 1,799.00 | 1,857.50 | 00:00:00 | | 2010-05-27 | 12,865,900 | 1,885.00 | 1,943.50 | 1,885.00 | 1,922.95 | 00:00:00 | | 2010-05-28 | 11,206,300 | 1,949.00 | 1,968.50 | 1,903.00 | 1,913.00 | 00:00:00 | | 2010-06-01 | 12,176,000 | 1,900.00 | 1,900.00 | 1,839.50 | 1,874.50 | 00:00:00 | | 2010-06-02 | 8,689,600 | 1,825.00 | 1,860.50 | 1,816.00 | 1,856.00 | 00:00:00 | | 2010-06-03 | 10,039,800 | 1,886.00 | 1,905.00 | 1,837.00 | 1,839.50 | 00:00:00 | | 2010-06-04 | 16,518,500 | 1,830.00 | 1,846.00 | 1,746.50 | 1,771.00 | 00:00:00 | | 2010-06-07 | 10,693,000 | 1,734.00 | 1,762.50 | 1,718.50 | 1,735.00 | 00:00:00 | | 2010-06-08 | 12,741,400 | 1,762.50 | 1,776.50 | 1,716.00 | 1,768.00 | 00:00:00 | | 2010-06-09 | 9,630,300 | 1,791.50 | 1,820.00 | 1,769.00 | 1,817.50 | 00:00:00 | | 2010-06-10 | 13,203,600 | 1,807.50 | 1,894.50 | 1,801.00 | 1,875.50 | 00:00:00 | | 2010-06-11 | 11,823,900 | 1,885.00 | 1,907.50 | 1,845.50 | 1,871.00 | 00:00:00 | | 2010-06-14 | 7,048,700 | 1,900.00 | 1,930.50 | 1,896.00 | 1,921.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
