|
 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 | | 2003-06-18 | 10,629,600 | 329.00 | 333.00 | 327.00 | 331.00 | 00:00:00 | | 2003-06-19 | 7,217,200 | 333.00 | 333.00 | 326.25 | 327.50 | 00:00:00 | | 2003-06-20 | 3,624,800 | 328.50 | 331.00 | 325.50 | 329.75 | 00:00:00 | | 2003-06-23 | 4,736,400 | 327.00 | 328.00 | 321.50 | 323.00 | 00:00:00 | | 2003-06-24 | 4,888,700 | 322.00 | 323.00 | 316.25 | 319.00 | 00:00:00 | | 2003-06-25 | 3,892,100 | 318.00 | 322.00 | 317.00 | 319.00 | 00:00:00 | | 2003-06-26 | 5,019,000 | 314.50 | 316.00 | 311.50 | 314.00 | 00:00:00 | | 2003-06-27 | 4,785,900 | 314.25 | 317.50 | 313.25 | 316.00 | 00:00:00 | | 2003-06-30 | 4,990,100 | 319.25 | 321.75 | 313.00 | 319.00 | 00:00:00 | | 2003-07-01 | 6,755,500 | 319.50 | 319.50 | 310.00 | 311.00 | 00:00:00 | | 2003-07-02 | 4,515,200 | 313.75 | 315.00 | 311.25 | 312.50 | 00:00:00 | | 2003-07-03 | 9,719,800 | 316.50 | 319.00 | 313.75 | 316.25 | 00:00:00 | | 2003-07-04 | 5,451,400 | 316.50 | 321.75 | 316.00 | 319.50 | 00:00:00 | | 2003-07-07 | 8,486,500 | 322.00 | 331.50 | 320.00 | 331.00 | 00:00:00 | | 2003-07-08 | 5,810,200 | 331.00 | 335.75 | 331.00 | 332.00 | 00:00:00 | | 2003-07-09 | 6,038,300 | 332.75 | 332.75 | 330.25 | 331.25 | 00:00:00 | | 2003-07-10 | 6,728,600 | 330.75 | 335.25 | 330.00 | 335.00 | 00:00:00 | | 2003-07-11 | 3,995,000 | 339.25 | 339.25 | 330.75 | 335.25 | 00:00:00 | | 2003-07-14 | 7,984,900 | 336.00 | 347.00 | 336.00 | 346.00 | 00:00:00 | | 2003-07-15 | 9,930,200 | 342.50 | 346.25 | 339.00 | 344.50 | 00:00:00 | | 2003-07-16 | 6,553,700 | 346.75 | 346.75 | 343.00 | 343.75 | 00:00:00 | | 2003-07-17 | 6,620,400 | 343.25 | 345.00 | 339.75 | 343.75 | 00:00:00 | | 2003-07-18 | 6,429,600 | 343.50 | 347.50 | 342.25 | 347.00 | 00:00:00 | | 2003-07-21 | 6,095,800 | 348.50 | 349.75 | 345.00 | 345.00 | 00:00:00 | | 2003-07-22 | 9,371,000 | 344.75 | 347.75 | 341.50 | 347.75 | 00:00:00 | | 2003-07-23 | 7,232,500 | 350.00 | 356.50 | 349.00 | 356.00 | 00:00:00 | | 2003-07-24 | 11,731,400 | 361.00 | 366.50 | 359.50 | 366.50 | 00:00:00 | | 2003-07-25 | 9,928,300 | 364.75 | 374.75 | 364.75 | 374.50 | 00:00:00 | | 2003-07-28 | 7,338,000 | 375.00 | 375.00 | 367.25 | 373.00 | 00:00:00 | | 2003-07-29 | 7,642,200 | 370.50 | 370.50 | 365.00 | 367.00 | 00:00:00 | | 2003-07-30 | 5,367,800 | 363.00 | 367.75 | 363.00 | 365.00 | 00:00:00 | | 2003-07-31 | 12,398,700 | 363.00 | 372.25 | 359.50 | 371.25 | 00:00:00 | | 2003-08-01 | 9,044,200 | 373.00 | 376.75 | 372.00 | 373.00 | 00:00:00 | | 2003-08-04 | 6,323,200 | 371.00 | 371.25 | 366.75 | 368.25 | 00:00:00 | | 2003-08-05 | 6,838,900 | 370.25 | 375.50 | 366.00 | 375.50 | 00:00:00 | | 2003-08-06 | 7,469,500 | 373.00 | 373.25 | 370.00 | 373.25 | 00:00:00 | | 2003-08-07 | 5,368,200 | 373.25 | 374.00 | 369.25 | 374.00 | 00:00:00 | | 2003-08-08 | 7,634,700 | 376.25 | 380.00 | 372.75 | 377.00 | 00:00:00 | | 2003-08-11 | 4,239,200 | 376.75 | 381.50 | 376.75 | 379.75 | 00:00:00 | | 2003-08-12 | 8,245,700 | 377.00 | 382.75 | 377.00 | 382.00 | 00:00:00 | | 2003-08-13 | 12,562,100 | 383.50 | 390.25 | 382.00 | 386.25 | 00:00:00 | | 2003-08-14 | 11,059,400 | 388.50 | 393.50 | 381.00 | 389.75 | 00:00:00 | | 2003-08-15 | 6,958,200 | 392.00 | 399.00 | 384.75 | 399.00 | 00:00:00 | | 2003-08-18 | 7,788,200 | 400.00 | 407.25 | 400.00 | 407.00 | 00:00:00 | | 2003-08-19 | 10,778,000 | 409.00 | 410.50 | 404.00 | 405.00 | 00:00:00 | | 2003-08-20 | 8,782,800 | 403.00 | 406.25 | 394.75 | 398.25 | 00:00:00 | | 2003-08-21 | 6,795,900 | 397.50 | 405.50 | 397.50 | 405.00 | 00:00:00 | | 2003-08-22 | 8,581,300 | 405.75 | 414.00 | 402.50 | 409.50 | 00:00:00 | | 2003-08-25 | 0 | 409.50 | 409.50 | 409.50 | 409.50 | 00:00:00 | | 2003-08-26 | 12,504,500 | 407.00 | 407.00 | 397.50 | 399.50 | 00:00:00 | | 2003-08-27 | 8,334,600 | 404.75 | 404.75 | 397.50 | 403.50 | 00:00:00 | | 2003-08-28 | 11,790,300 | 407.25 | 416.75 | 404.00 | 413.00 | 00:00:00 | | 2003-08-29 | 5,671,700 | 412.00 | 418.50 | 411.00 | 415.50 | 00:00:00 | | 2003-09-01 | 8,321,800 | 417.25 | 429.25 | 417.25 | 426.00 | 00:00:00 | | 2003-09-02 | 10,240,400 | 428.50 | 432.75 | 419.50 | 420.50 | 00:00:00 | | 2003-09-03 | 9,982,900 | 419.25 | 429.00 | 418.50 | 428.25 | 00:00:00 | | 2003-09-04 | 12,023,500 | 430.00 | 435.00 | 427.00 | 429.25 | 00:00:00 | | 2003-09-05 | 12,254,600 | 425.50 | 433.75 | 423.50 | 433.75 | 00:00:00 | | 2003-09-08 | 8,308,800 | 434.00 | 438.23 | 429.25 | 437.50 | 00:00:00 | | 2003-09-09 | 10,870,300 | 435.25 | 438.53 | 433.43 | 436.50 | 00:00:00 | | 2003-09-10 | 12,255,500 | 432.00 | 435.96 | 425.09 | 430.00 | 00:00:00 | | 2003-09-11 | 7,729,600 | 425.00 | 429.50 | 422.75 | 427.00 | 00:00:00 | | 2003-09-12 | 7,100,700 | 426.00 | 433.25 | 425.50 | 427.25 | 00:00:00 | | 2003-09-15 | 6,713,600 | 426.75 | 430.00 | 424.25 | 426.00 | 00:00:00 | | 2003-09-16 | 4,260,800 | 427.00 | 430.25 | 424.50 | 430.25 | 00:00:00 | | 2003-09-17 | 8,331,300 | 431.00 | 435.00 | 423.75 | 424.50 | 00:00:00 | | 2003-09-18 | 8,465,100 | 421.00 | 429.50 | 416.75 | 429.25 | 00:00:00 | | 2003-09-19 | 8,328,700 | 429.00 | 430.00 | 422.00 | 424.50 | 00:00:00 | | 2003-09-22 | 8,019,300 | 418.00 | 421.25 | 413.50 | 416.75 | 00:00:00 | | 2003-09-23 | 9,681,900 | 416.75 | 419.00 | 413.50 | 414.75 | 00:00:00 | | 2003-09-24 | 7,149,100 | 416.75 | 424.25 | 416.75 | 420.75 | 00:00:00 | | 2003-09-25 | 8,625,500 | 418.00 | 418.00 | 411.00 | 413.00 | 00:00:00 | | 2003-09-26 | 4,249,000 | 410.00 | 412.00 | 405.50 | 407.00 | 00:00:00 | | 2003-09-29 | 4,140,900 | 408.00 | 412.00 | 405.75 | 405.75 | 00:00:00 | | 2003-09-30 | 10,249,000 | 408.50 | 409.00 | 397.25 | 399.50 | 00:00:00 | | 2003-10-01 | 11,877,500 | 399.25 | 406.00 | 393.25 | 398.00 | 00:00:00 | | 2003-10-02 | 12,469,400 | 404.50 | 406.75 | 397.75 | 406.00 | 00:00:00 | | 2003-10-03 | 9,245,300 | 409.50 | 424.00 | 406.75 | 424.00 | 00:00:00 | | 2003-10-06 | 9,875,600 | 423.00 | 432.75 | 422.00 | 432.25 | 00:00:00 | | 2003-10-07 | 11,840,500 | 429.50 | 430.00 | 423.75 | 425.00 | 00:00:00 | | 2003-10-08 | 8,764,500 | 425.75 | 434.75 | 424.00 | 431.75 | 00:00:00 | | 2003-10-09 | 12,907,500 | 436.50 | 453.25 | 436.50 | 451.75 | 00:00:00 | | 2003-10-10 | 5,303,700 | 449.50 | 455.00 | 446.00 | 452.00 | 00:00:00 | | 2003-10-13 | 13,261,100 | 452.00 | 475.00 | 452.00 | 475.00 | 00:00:00 | | 2003-10-14 | 10,516,000 | 472.50 | 483.75 | 465.25 | 466.00 | 00:00:00 | | 2003-10-15 | 11,480,700 | 465.00 | 486.75 | 465.00 | 481.25 | 00:00:00 | | 2003-10-16 | 12,249,700 | 482.00 | 485.00 | 465.00 | 465.00 | 00:00:00 | | 2003-10-17 | 8,257,000 | 470.00 | 473.00 | 463.50 | 473.00 | 00:00:00 | | 2003-10-20 | 6,454,900 | 469.00 | 470.75 | 465.50 | 468.00 | 00:00:00 | | 2003-10-21 | 8,037,800 | 469.50 | 476.00 | 467.00 | 469.50 | 00:00:00 | | 2003-10-22 | 9,692,400 | 471.75 | 471.75 | 457.00 | 458.75 | 00:00:00 | | 2003-10-23 | 13,575,400 | 452.00 | 452.00 | 442.00 | 450.00 | 00:00:00 | | 2003-10-24 | 5,916,300 | 445.50 | 448.25 | 442.50 | 445.00 | 00:00:00 | | 2003-10-27 | 6,673,100 | 447.75 | 447.75 | 440.50 | 443.00 | 00:00:00 | | 2003-10-28 | 6,192,800 | 446.75 | 454.00 | 444.25 | 454.00 | 00:00:00 | | 2003-10-29 | 6,797,700 | 451.00 | 451.00 | 446.75 | 449.00 | 00:00:00 | | 2003-10-30 | 12,688,100 | 453.50 | 478.00 | 468.50 | 470.25 | 00:00:00 | | 2003-10-31 | 9,173,400 | 469.00 | 471.25 | 462.00 | 462.75 | 00:00:00 | | 2003-11-03 | 7,256,000 | 462.00 | 471.50 | 460.00 | 468.50 | 00:00:00 | | 2003-11-04 | 9,890,900 | 469.75 | 475.25 | 467.25 | 474.50 | 00:00:00 | | 2003-11-05 | 11,443,700 | 467.75 | 469.50 | 463.50 | 464.25 | 00:00:00 | | 2003-11-06 | 9,811,800 | 468.75 | 470.00 | 462.25 | 469.00 | 00:00:00 | | 2003-11-07 | 10,772,500 | 473.00 | 475.50 | 466.25 | 466.75 | 00:00:00 | | 2003-11-10 | 5,067,800 | 466.00 | 466.50 | 461.25 | 463.00 | 00:00:00 | | 2003-11-11 | 7,905,600 | 457.50 | 457.50 | 451.25 | 456.75 | 00:00:00 | | 2003-11-12 | 8,060,000 | 453.25 | 463.75 | 452.75 | 463.00 | 00:00:00 | | 2003-11-13 | 10,304,200 | 467.50 | 471.75 | 454.75 | 456.75 | 00:00:00 | | 2003-11-14 | 12,584,600 | 456.75 | 460.25 | 448.75 | 451.75 | 00:00:00 | | 2003-11-17 | 6,763,400 | 449.25 | 449.25 | 441.50 | 441.75 | 00:00:00 | | 2003-11-18 | 7,059,700 | 445.00 | 447.00 | 436.75 | 438.50 | 00:00:00 | | 2003-11-19 | 9,001,200 | 436.00 | 441.75 | 434.25 | 439.75 | 00:00:00 | | 2003-11-20 | 6,405,600 | 443.75 | 443.75 | 429.00 | 435.75 | 00:00:00 | | 2003-11-21 | 5,974,800 | 435.00 | 438.50 | 430.00 | 432.50 | 00:00:00 | | 2003-11-24 | 4,975,200 | 435.00 | 439.00 | 433.00 | 436.25 | 00:00:00 | | 2003-11-25 | 11,879,400 | 445.00 | 447.00 | 437.50 | 439.25 | 00:00:00 | | 2003-11-26 | 6,458,000 | 441.25 | 447.50 | 439.50 | 441.50 | 00:00:00 | | 2003-11-27 | 3,917,800 | 446.25 | 451.00 | 440.00 | 441.25 | 00:00:00 | | 2003-11-28 | 5,619,800 | 443.25 | 446.25 | 435.25 | 436.00 | 00:00:00 | | 2003-12-01 | 7,434,600 | 440.00 | 461.00 | 456.25 | 458.25 | 00:00:00 | | 2003-12-02 | 8,917,400 | 460.50 | 463.50 | 452.25 | 454.75 | 00:00:00 | | 2003-12-03 | 9,033,800 | 459.75 | 462.00 | 458.00 | 461.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
