|
 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 | | 2011-11-14 | 5,788,400 | 1,990.50 | 1,998.31 | 1,970.50 | 1,970.50 | 00:00:00 | | 2011-11-15 | 6,255,600 | 1,946.00 | 1,984.00 | 1,930.00 | 1,961.00 | 00:00:00 | | 2011-11-16 | 6,582,400 | 1,944.00 | 1,971.00 | 1,930.00 | 1,961.00 | 00:00:00 | | 2011-11-17 | 7,143,100 | 1,947.50 | 1,930.19 | 1,898.88 | 1,906.50 | 00:00:00 | | 2011-11-18 | 6,790,400 | 1,880.00 | 1,883.66 | 1,859.50 | 1,865.00 | 00:00:00 | | 2011-11-21 | 6,636,400 | 1,859.50 | 1,854.00 | 1,774.20 | 1,780.00 | 00:00:00 | | 2011-11-22 | 5,910,500 | 1,805.00 | 1,818.18 | 1,766.97 | 1,765.50 | 00:00:00 | | 2011-11-23 | 5,758,700 | 1,725.00 | 1,763.05 | 1,730.00 | 1,730.00 | 00:00:00 | | 2011-11-24 | 5,474,100 | 1,755.00 | 1,808.79 | 1,755.00 | 1,756.50 | 00:00:00 | | 2011-11-25 | 5,157,300 | 1,740.50 | 1,767.71 | 1,724.50 | 1,759.50 | 00:00:00 | | 2011-11-28 | 5,385,600 | 1,790.00 | 1,854.40 | 1,786.00 | 1,836.50 | 00:00:00 | | 2011-11-29 | 5,331,900 | 1,830.50 | 1,853.00 | 1,802.00 | 1,836.00 | 00:00:00 | | 2011-11-30 | 13,191,800 | 1,816.00 | 1,969.50 | 1,790.00 | 1,949.00 | 00:00:00 | | 2011-12-01 | 8,509,400 | 1,954.00 | 1,972.00 | 1,919.50 | 1,923.00 | 00:00:00 | | 2011-12-02 | 10,703,100 | 1,970.50 | 2,022.50 | 1,936.00 | 2,000.50 | 00:00:00 | | 2011-12-05 | 3,874,500 | 2,025.00 | 2,034.00 | 1,989.00 | 2,012.00 | 00:00:00 | | 2011-12-06 | 6,006,900 | 1,964.00 | 2,021.00 | 1,964.00 | 2,004.00 | 00:00:00 | | 2011-12-07 | 6,258,900 | 2,029.50 | 2,049.00 | 1,972.00 | 1,985.50 | 00:00:00 | | 2011-12-08 | 6,149,100 | 2,003.50 | 2,013.50 | 1,934.00 | 1,934.00 | 00:00:00 | | 2011-12-09 | 5,078,600 | 1,905.00 | 1,968.00 | 1,901.00 | 1,961.00 | 00:00:00 | | 2011-12-12 | 4,450,800 | 1,955.00 | 1,957.50 | 1,889.00 | 1,897.00 | 00:00:00 | | 2011-12-13 | 6,622,200 | 1,904.00 | 1,922.00 | 1,867.50 | 1,901.50 | 00:00:00 | | 2011-12-14 | 7,181,300 | 1,881.00 | 1,893.50 | 1,832.11 | 1,835.50 | 00:00:00 | | 2011-12-15 | 5,886,200 | 1,848.50 | 1,867.50 | 1,819.50 | 1,836.00 | 00:00:00 | | 2011-12-16 | 7,489,800 | 1,859.00 | 1,888.00 | 1,841.50 | 1,843.50 | 00:00:00 | | 2011-12-19 | 4,307,400 | 1,819.00 | 1,854.50 | 1,801.00 | 1,816.50 | 00:00:00 | | 2011-12-20 | 4,825,000 | 1,808.50 | 1,854.00 | 1,799.50 | 1,838.00 | 00:00:00 | | 2011-12-21 | 4,542,700 | 1,868.00 | 1,888.50 | 1,826.50 | 1,834.50 | 00:00:00 | | 2011-12-22 | 3,522,700 | 1,842.00 | 1,878.50 | 1,829.50 | 1,850.00 | 00:00:00 | | 2011-12-23 | 1,074,400 | 1,880.00 | 1,888.50 | 1,856.00 | 1,874.00 | 00:00:00 | | 2011-12-28 | 2,698,300 | 1,869.00 | 1,885.00 | 1,846.00 | 1,847.50 | 00:00:00 | | 2011-12-29 | 2,525,200 | 1,868.00 | 1,879.50 | 1,839.74 | 1,873.00 | 00:00:00 | | 2011-12-30 | 1,060,200 | 1,883.00 | 1,885.00 | 1,861.00 | 1,877.50 | 00:00:00 | | 2012-01-03 | 6,003,100 | 1,937.50 | 1,999.00 | 1,891.50 | 1,993.00 | 00:00:00 | | 2012-01-04 | 6,403,600 | 1,992.00 | 2,008.00 | 1,956.00 | 1,975.00 | 00:00:00 | | 2012-01-05 | 6,654,600 | 1,976.50 | 1,985.50 | 1,936.00 | 1,951.00 | 00:00:00 | | 2012-01-06 | 5,338,600 | 1,948.00 | 1,982.50 | 1,946.50 | 1,949.00 | 00:00:00 | | 2012-01-09 | 5,386,600 | 1,949.00 | 1,970.60 | 1,930.57 | 1,947.50 | 00:00:00 | | 2012-01-10 | 6,910,800 | 1,981.50 | 2,032.00 | 1,976.50 | 2,014.00 | 00:00:00 | | 2012-01-11 | 4,566,300 | 2,010.50 | 2,043.00 | 2,010.00 | 2,031.00 | 00:00:00 | | 2012-01-12 | 7,112,700 | 2,035.00 | 2,093.50 | 2,030.00 | 2,055.00 | 00:00:00 | | 2012-01-13 | 6,464,800 | 2,075.00 | 2,098.65 | 2,014.50 | 2,045.00 | 00:00:00 | | 2012-01-16 | 4,311,600 | 2,027.50 | 2,089.00 | 2,017.00 | 2,080.00 | 00:00:00 | | 2012-01-17 | 20,411,900 | 2,118.00 | 2,145.00 | 2,101.50 | 2,120.50 | 00:00:00 | | 2012-01-18 | 6,221,500 | 2,109.50 | 2,143.00 | 2,082.00 | 2,137.50 | 00:00:00 | | 2012-01-19 | 8,428,900 | 2,121.50 | 2,167.50 | 2,115.65 | 2,158.50 | 00:00:00 | | 2012-01-20 | 7,774,300 | 2,148.00 | 2,158.50 | 2,124.50 | 2,125.50 | 00:00:00 | | 2012-01-23 | 4,705,400 | 2,120.00 | 2,160.00 | 2,118.00 | 2,159.00 | 00:00:00 | | 2012-01-24 | 4,872,600 | 2,130.00 | 2,137.00 | 2,103.50 | 2,129.00 | 00:00:00 | | 2012-01-25 | 5,858,600 | 2,141.00 | 2,154.00 | 2,106.12 | 2,129.00 | 00:00:00 | | 2012-01-26 | 6,869,700 | 2,157.50 | 2,219.00 | 2,156.50 | 2,199.50 | 00:00:00 | | 2012-01-27 | 5,519,200 | 2,174.00 | 2,207.00 | 2,164.50 | 2,175.00 | 00:00:00 | | 2012-01-30 | 7,323,600 | 2,145.50 | 2,171.00 | 2,132.00 | 2,151.00 | 00:00:00 | | 2012-01-31 | 5,819,100 | 2,167.50 | 2,184.00 | 2,116.50 | 2,123.00 | 00:00:00 | | 2012-02-01 | 6,771,300 | 2,126.00 | 2,175.50 | 2,118.50 | 2,174.50 | 00:00:00 | | 2012-02-02 | 9,173,900 | 2,194.00 | 2,237.50 | 2,169.00 | 2,195.00 | 00:00:00 | | 2012-02-03 | 7,281,800 | 2,175.00 | 2,214.50 | 2,149.50 | 2,206.50 | 00:00:00 | | 2012-02-06 | 4,871,200 | 2,202.00 | 2,214.00 | 2,175.48 | 2,200.00 | 00:00:00 | | 2012-02-07 | 5,066,200 | 2,197.00 | 2,205.50 | 2,153.50 | 2,180.00 | 00:00:00 | | 2012-02-08 | 8,221,700 | 2,172.50 | 2,205.80 | 2,120.50 | 2,130.00 | 00:00:00 | | 2012-02-09 | 6,841,100 | 2,120.00 | 2,136.50 | 2,091.00 | 2,115.00 | 00:00:00 | | 2012-02-10 | 7,788,900 | 2,071.00 | 2,091.81 | 2,033.50 | 2,057.50 | 00:00:00 | | 2012-02-13 | 4,953,500 | 2,082.50 | 2,103.50 | 2,057.50 | 2,082.50 | 00:00:00 | | 2012-02-14 | 4,884,600 | 2,060.50 | 2,083.55 | 2,045.00 | 2,072.00 | 00:00:00 | | 2012-02-15 | 5,826,000 | 2,089.00 | 2,103.50 | 2,052.00 | 2,054.00 | 00:00:00 | | 2012-02-16 | 6,722,700 | 2,034.50 | 2,043.53 | 2,003.00 | 2,039.50 | 00:00:00 | | 2012-02-17 | 18,316,800 | 2,057.00 | 2,065.00 | 2,023.00 | 2,023.00 | 00:00:00 | | 2012-02-20 | 5,271,500 | 2,060.00 | 2,090.50 | 2,048.50 | 2,077.50 | 00:00:00 | | 2012-02-21 | 5,552,400 | 2,087.50 | 2,099.50 | 2,065.00 | 2,080.00 | 00:00:00 | | 2012-02-22 | 4,965,800 | 2,089.50 | 2,097.50 | 2,068.50 | 2,087.00 | 00:00:00 | | 2012-02-23 | 4,938,500 | 2,071.00 | 2,116.50 | 2,071.00 | 2,088.50 | 00:00:00 | | 2012-02-24 | 4,906,500 | 2,089.00 | 2,110.00 | 2,066.00 | 2,073.00 | 00:00:00 | | 2012-02-27 | 6,631,100 | 2,055.50 | 2,097.00 | 2,028.50 | 2,089.00 | 00:00:00 | | 2012-02-28 | 5,175,300 | 2,093.00 | 2,123.00 | 2,058.00 | 2,119.50 | 00:00:00 | | 2012-02-29 | 8,811,500 | 2,087.00 | 2,143.00 | 2,029.35 | 2,037.50 | 00:00:00 | | 2012-03-01 | 5,511,700 | 2,032.00 | 2,062.50 | 2,021.50 | 2,047.00 | 00:00:00 | | 2012-03-02 | 4,073,100 | 2,040.00 | 2,052.50 | 2,029.50 | 2,030.50 | 00:00:00 | | 2012-03-05 | 6,880,700 | 2,012.50 | 2,020.00 | 1,965.50 | 1,971.00 | 00:00:00 | | 2012-03-06 | 8,132,200 | 1,967.00 | 1,967.00 | 1,919.00 | 1,934.00 | 00:00:00 | | 2012-03-07 | 7,817,400 | 1,938.00 | 1,978.82 | 1,938.00 | 1,960.00 | 00:00:00 | | 2012-03-08 | 7,501,500 | 1,977.50 | 2,017.00 | 1,977.50 | 1,988.50 | 00:00:00 | | 2012-03-09 | 5,171,000 | 2,000.50 | 2,032.00 | 1,972.50 | 2,023.50 | 00:00:00 | | 2012-03-12 | 11,694,200 | 1,995.00 | 2,025.50 | 1,990.00 | 2,013.50 | 00:00:00 | | 2012-03-13 | 11,342,100 | 2,028.50 | 2,057.50 | 2,007.80 | 2,047.00 | 00:00:00 | | 2012-03-14 | 8,669,900 | 2,047.00 | 2,059.00 | 1,999.00 | 2,000.50 | 00:00:00 | | 2012-03-15 | 7,273,300 | 2,003.50 | 2,045.00 | 2,003.50 | 2,024.00 | 00:00:00 | | 2012-03-16 | 10,165,500 | 2,022.00 | 2,045.39 | 2,017.50 | 2,035.00 | 00:00:00 | | 2012-03-19 | 4,161,800 | 2,038.00 | 2,054.00 | 2,010.50 | 2,048.00 | 00:00:00 | | 2012-03-20 | 8,629,800 | 2,019.50 | 2,046.21 | 1,959.50 | 1,965.00 | 00:00:00 | | 2012-03-21 | 6,619,600 | 1,973.00 | 1,977.40 | 1,934.50 | 1,947.00 | 00:00:00 | | 2012-03-23 | 6,783,300 | 1,901.00 | 1,921.50 | 1,873.00 | 1,917.50 | 00:00:00 | | 2012-03-26 | 6,030,800 | 1,928.00 | 1,937.50 | 1,894.50 | 1,928.00 | 00:00:00 | | 2012-03-27 | 5,555,000 | 1,936.50 | 1,958.70 | 1,920.50 | 1,926.00 | 00:00:00 | | 2012-03-28 | 7,257,000 | 1,916.00 | 1,930.00 | 1,882.50 | 1,885.00 | 00:00:00 | | 2012-03-29 | 8,642,800 | 1,880.00 | 1,909.56 | 1,862.50 | 1,877.50 | 00:00:00 | | 2012-03-30 | 9,765,900 | 1,899.00 | 1,931.50 | 1,889.50 | 1,907.50 | 00:00:00 | | 2012-04-02 | 6,931,700 | 1,932.00 | 1,992.60 | 1,910.50 | 1,965.00 | 00:00:00 | | 2012-04-03 | 5,908,400 | 1,955.00 | 1,961.50 | 1,931.00 | 1,934.50 | 00:00:00 | | 2012-04-04 | 10,746,300 | 1,925.00 | 1,925.00 | 1,866.00 | 1,877.00 | 00:00:00 | | 2012-04-05 | 7,206,500 | 1,885.00 | 1,926.50 | 1,849.39 | 1,907.00 | 00:00:00 | | 2012-04-10 | 6,519,600 | 1,877.50 | 1,886.00 | 1,831.50 | 1,831.50 | 00:00:00 | | 2012-04-11 | 7,567,200 | 1,830.00 | 1,872.00 | 1,826.50 | 1,855.50 | 00:00:00 | | 2012-04-12 | 7,622,500 | 1,875.00 | 1,918.00 | 1,854.00 | 1,906.50 | 00:00:00 | | 2012-04-13 | 6,226,200 | 1,907.50 | 1,931.50 | 1,887.50 | 1,889.00 | 00:00:00 | | 2012-04-16 | 6,280,900 | 1,889.00 | 1,916.00 | 1,884.50 | 1,892.50 | 00:00:00 | | 2012-04-17 | 5,531,500 | 1,882.00 | 1,930.50 | 1,868.00 | 1,926.50 | 00:00:00 | | 2012-04-18 | 7,198,800 | 1,940.00 | 1,973.00 | 1,937.00 | 1,943.00 | 00:00:00 | | 2012-04-19 | 5,388,000 | 1,955.00 | 1,983.50 | 1,940.00 | 1,940.00 | 00:00:00 | | 2012-04-20 | 6,177,300 | 1,950.00 | 1,979.00 | 1,932.50 | 1,970.00 | 00:00:00 | | 2012-04-23 | 5,720,300 | 1,934.00 | 1,940.07 | 1,884.00 | 1,898.50 | 00:00:00 | | 2012-04-24 | 6,360,100 | 1,905.00 | 1,917.00 | 1,880.00 | 1,917.00 | 00:00:00 | | 2012-04-25 | 6,323,600 | 1,920.00 | 1,950.00 | 1,893.05 | 1,935.50 | 00:00:00 | | 2012-04-26 | 5,600,700 | 1,939.00 | 1,958.50 | 1,920.50 | 1,950.00 | 00:00:00 | | 2012-04-27 | 7,903,500 | 1,922.50 | 1,986.50 | 1,912.00 | 1,966.00 | 00:00:00 | | 2012-04-30 | 8,987,200 | 1,974.00 | 1,989.00 | 1,963.50 | 1,974.50 | 00:00:00 | | 2012-05-01 | 6,160,500 | 1,980.00 | 2,039.00 | 1,965.50 | 2,039.00 | 00:00:00 | | 2012-05-02 | 15,511,100 | 2,028.00 | 2,045.50 | 2,006.50 | 2,017.50 | 00:00:00 | | 2012-05-03 | 8,281,200 | 2,015.50 | 2,036.20 | 1,985.50 | 1,996.00 | 00:00:00 | | 2012-05-04 | 9,245,800 | 1,987.50 | 2,000.50 | 1,916.00 | 1,918.00 | 00:00:00 | | 2012-05-08 | 7,668,200 | 1,898.00 | 1,918.00 | 1,842.50 | 1,860.50 | 00:00:00 | | 2012-05-09 | 8,119,400 | 1,875.00 | 1,875.00 | 1,826.00 | 1,864.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
