|
 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 | | 2003-12-03 | 9,033,800 | 459.75 | 462.00 | 458.00 | 461.00 | 00:00:00 | | 2003-12-04 | 6,716,900 | 460.00 | 465.25 | 458.25 | 464.75 | 00:00:00 | | 2003-12-05 | 9,796,800 | 466.27 | 470.50 | 460.00 | 470.50 | 00:00:00 | | 2003-12-08 | 5,964,700 | 468.50 | 470.00 | 459.25 | 461.50 | 00:00:00 | | 2003-12-09 | 8,281,900 | 463.50 | 474.25 | 461.25 | 472.25 | 00:00:00 | | 2003-12-10 | 16,312,900 | 469.00 | 470.00 | 460.25 | 470.00 | 00:00:00 | | 2003-12-11 | 10,738,700 | 470.00 | 470.00 | 454.75 | 458.00 | 00:00:00 | | 2003-12-12 | 6,066,300 | 458.00 | 461.50 | 456.00 | 458.00 | 00:00:00 | | 2003-12-15 | 5,199,100 | 465.75 | 472.00 | 465.75 | 465.75 | 00:00:00 | | 2003-12-16 | 7,242,600 | 461.25 | 463.50 | 457.00 | 458.00 | 00:00:00 | | 2003-12-17 | 10,088,700 | 459.53 | 462.00 | 457.25 | 460.00 | 00:00:00 | | 2003-12-18 | 8,113,600 | 460.00 | 471.25 | 456.00 | 470.00 | 00:00:00 | | 2003-12-19 | 7,622,600 | 469.25 | 479.75 | 468.00 | 476.25 | 00:00:00 | | 2003-12-22 | 4,253,400 | 475.00 | 482.75 | 472.75 | 477.00 | 00:00:00 | | 2003-12-23 | 5,185,800 | 477.25 | 478.00 | 465.75 | 475.25 | 00:00:00 | | 2003-12-24 | 1,643,200 | 475.50 | 481.25 | 475.50 | 480.00 | 00:00:00 | | 2003-12-25 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2003-12-26 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2003-12-29 | 2,423,200 | 479.50 | 487.50 | 479.00 | 487.00 | 00:00:00 | | 2003-12-30 | 5,166,000 | 487.00 | 491.75 | 485.75 | 488.00 | 00:00:00 | | 2003-12-31 | 1,251,500 | 490.25 | 490.25 | 485.00 | 488.00 | 00:00:00 | | 2004-01-01 | 0 | 488.00 | 488.00 | 488.00 | 488.00 | 00:00:00 | | 2004-01-02 | 2,420,100 | 492.00 | 494.00 | 485.00 | 493.50 | 00:00:00 | | 2004-01-05 | 5,100,200 | 494.50 | 503.75 | 493.75 | 500.00 | 00:00:00 | | 2004-01-06 | 5,530,700 | 503.00 | 506.50 | 489.00 | 489.25 | 00:00:00 | | 2004-01-07 | 6,744,600 | 489.75 | 489.75 | 473.00 | 475.00 | 00:00:00 | | 2004-01-08 | 9,258,300 | 475.50 | 478.50 | 470.50 | 475.00 | 00:00:00 | | 2004-01-09 | 6,981,500 | 474.75 | 476.00 | 460.50 | 463.25 | 00:00:00 | | 2004-01-12 | 5,126,000 | 466.00 | 472.75 | 464.25 | 466.00 | 00:00:00 | | 2004-01-13 | 5,551,400 | 470.50 | 472.50 | 463.50 | 465.00 | 00:00:00 | | 2004-01-14 | 7,593,100 | 471.00 | 474.00 | 466.75 | 467.50 | 00:00:00 | | 2004-01-15 | 9,514,000 | 464.00 | 466.25 | 459.00 | 460.25 | 00:00:00 | | 2004-01-16 | 11,000,700 | 457.25 | 469.75 | 451.00 | 464.50 | 00:00:00 | | 2004-01-19 | 5,699,600 | 468.00 | 474.50 | 467.75 | 472.25 | 00:00:00 | | 2004-01-20 | 7,660,800 | 474.00 | 474.00 | 464.75 | 466.00 | 00:00:00 | | 2004-01-21 | 6,075,100 | 463.25 | 468.50 | 460.00 | 468.50 | 00:00:00 | | 2004-01-22 | 10,278,400 | 468.44 | 473.75 | 461.50 | 462.50 | 00:00:00 | | 2004-01-23 | 7,313,100 | 470.50 | 472.00 | 463.00 | 465.25 | 00:00:00 | | 2004-01-26 | 5,335,500 | 472.00 | 472.50 | 464.25 | 467.50 | 00:00:00 | | 2004-01-27 | 8,217,000 | 469.00 | 470.50 | 461.00 | 463.25 | 00:00:00 | | 2004-01-28 | 6,969,900 | 460.00 | 468.75 | 463.50 | 463.75 | 00:00:00 | | 2004-01-29 | 10,139,700 | 454.96 | 461.50 | 449.50 | 449.50 | 00:00:00 | | 2004-01-30 | 9,685,700 | 455.00 | 455.00 | 446.25 | 451.50 | 00:00:00 | | 2004-02-02 | 7,862,000 | 451.00 | 454.25 | 446.00 | 447.25 | 00:00:00 | | 2004-02-03 | 9,317,200 | 453.25 | 454.50 | 441.75 | 444.50 | 00:00:00 | | 2004-02-04 | 7,112,800 | 446.00 | 451.50 | 445.75 | 447.25 | 00:00:00 | | 2004-02-05 | 6,199,500 | 450.00 | 454.00 | 443.50 | 446.50 | 00:00:00 | | 2004-02-06 | 4,281,300 | 447.16 | 452.00 | 444.00 | 445.50 | 00:00:00 | | 2004-02-09 | 9,209,300 | 451.00 | 465.00 | 449.00 | 463.25 | 00:00:00 | | 2004-02-10 | 8,318,400 | 465.00 | 467.50 | 454.25 | 455.50 | 00:00:00 | | 2004-02-11 | 5,949,200 | 463.50 | 463.50 | 451.50 | 455.25 | 00:00:00 | | 2004-02-12 | 9,462,000 | 461.00 | 474.00 | 461.00 | 473.50 | 00:00:00 | | 2004-02-13 | 7,123,100 | 475.75 | 484.25 | 472.25 | 475.75 | 00:00:00 | | 2004-02-16 | 3,777,500 | 476.00 | 481.00 | 465.75 | 481.00 | 00:00:00 | | 2004-02-17 | 7,161,800 | 480.50 | 486.00 | 478.00 | 483.75 | 00:00:00 | | 2004-02-18 | 7,442,400 | 487.00 | 491.25 | 479.50 | 479.50 | 00:00:00 | | 2004-02-19 | 14,964,600 | 487.00 | 508.50 | 485.00 | 507.50 | 00:00:00 | | 2004-02-20 | 15,031,000 | 504.50 | 510.00 | 498.75 | 500.00 | 00:00:00 | | 2004-02-23 | 9,388,400 | 498.75 | 502.00 | 490.75 | 496.25 | 00:00:00 | | 2004-02-24 | 8,030,400 | 492.00 | 493.50 | 482.50 | 486.50 | 00:00:00 | | 2004-02-25 | 9,061,200 | 484.50 | 493.00 | 482.75 | 490.50 | 00:00:00 | | 2004-02-26 | 5,524,700 | 494.75 | 502.25 | 493.75 | 499.75 | 00:00:00 | | 2004-02-27 | 6,177,700 | 498.50 | 497.25 | 494.00 | 494.00 | 00:00:00 | | 2004-03-01 | 8,242,900 | 502.50 | 516.25 | 499.00 | 514.25 | 00:00:00 | | 2004-03-02 | 11,894,600 | 518.00 | 526.75 | 515.00 | 526.25 | 00:00:00 | | 2004-03-03 | 12,309,500 | 520.00 | 520.00 | 505.75 | 505.75 | 00:00:00 | | 2004-03-04 | 5,370,300 | 505.25 | 510.00 | 504.00 | 506.00 | 00:00:00 | | 2004-03-05 | 10,157,800 | 510.25 | 513.00 | 498.50 | 509.50 | 00:00:00 | | 2004-03-08 | 4,187,100 | 509.00 | 510.50 | 506.75 | 509.25 | 00:00:00 | | 2004-03-09 | 9,257,100 | 506.75 | 510.00 | 503.00 | 504.00 | 00:00:00 | | 2004-03-10 | 10,104,600 | 500.50 | 500.75 | 494.00 | 496.75 | 00:00:00 | | 2004-03-11 | 14,380,200 | 492.25 | 493.00 | 482.00 | 486.25 | 00:00:00 | | 2004-03-12 | 7,897,000 | 485.00 | 495.50 | 492.75 | 495.00 | 00:00:00 | | 2004-03-15 | 5,176,400 | 492.50 | 501.00 | 483.25 | 483.25 | 00:00:00 | | 2004-03-16 | 5,891,800 | 484.50 | 496.00 | 483.00 | 491.00 | 00:00:00 | | 2004-03-17 | 7,735,800 | 495.75 | 502.00 | 495.50 | 499.75 | 00:00:00 | | 2004-03-18 | 8,869,100 | 501.00 | 506.00 | 494.25 | 499.00 | 00:00:00 | | 2004-03-19 | 6,603,400 | 505.00 | 506.00 | 497.25 | 501.00 | 00:00:00 | | 2004-03-22 | 6,164,800 | 493.00 | 496.50 | 482.00 | 485.00 | 00:00:00 | | 2004-03-23 | 6,248,300 | 488.00 | 494.00 | 483.00 | 483.00 | 00:00:00 | | 2004-03-24 | 9,072,100 | 482.50 | 488.50 | 470.00 | 472.00 | 00:00:00 | | 2004-03-25 | 7,549,600 | 476.00 | 482.00 | 473.50 | 480.00 | 00:00:00 | | 2004-03-26 | 6,961,100 | 483.00 | 495.50 | 483.00 | 494.00 | 00:00:00 | | 2004-03-29 | 5,585,200 | 494.00 | 505.00 | 491.00 | 503.00 | 00:00:00 | | 2004-03-30 | 4,679,800 | 504.00 | 504.00 | 497.50 | 500.00 | 00:00:00 | | 2004-03-31 | 6,189,800 | 500.50 | 503.50 | 496.00 | 496.00 | 00:00:00 | | 2004-04-01 | 5,991,900 | 500.00 | 507.50 | 500.00 | 507.50 | 00:00:00 | | 2004-04-02 | 8,331,000 | 510.00 | 527.00 | 508.50 | 526.50 | 00:00:00 | | 2004-04-05 | 6,479,200 | 525.00 | 526.00 | 517.00 | 519.50 | 00:00:00 | | 2004-04-06 | 7,987,400 | 515.00 | 515.00 | 505.50 | 509.50 | 00:00:00 | | 2004-04-07 | 6,909,500 | 511.00 | 515.50 | 507.00 | 511.00 | 00:00:00 | | 2004-04-08 | 3,558,700 | 512.00 | 520.50 | 511.00 | 517.50 | 00:00:00 | | 2004-04-09 | 0 | 517.50 | 517.50 | 517.50 | 517.50 | 00:00:00 | | 2004-04-12 | 0 | 517.50 | 517.50 | 517.50 | 517.50 | 00:00:00 | | 2004-04-13 | 4,054,200 | 519.50 | 523.00 | 512.00 | 512.50 | 00:00:00 | | 2004-04-14 | 9,682,800 | 507.00 | 507.00 | 491.00 | 495.50 | 00:00:00 | | 2004-04-15 | 6,627,400 | 497.50 | 498.00 | 486.00 | 491.50 | 00:00:00 | | 2004-04-16 | 6,203,000 | 497.00 | 501.00 | 490.50 | 494.50 | 00:00:00 | | 2004-04-19 | 5,463,500 | 495.00 | 497.50 | 486.00 | 489.00 | 00:00:00 | | 2004-04-20 | 3,623,100 | 492.00 | 498.00 | 489.00 | 491.50 | 00:00:00 | | 2004-04-21 | 12,694,200 | 484.00 | 484.00 | 472.00 | 473.00 | 00:00:00 | | 2004-04-22 | 13,712,000 | 478.00 | 480.00 | 467.00 | 476.00 | 00:00:00 | | 2004-04-23 | 8,830,500 | 483.00 | 489.50 | 476.50 | 479.50 | 00:00:00 | | 2004-04-26 | 3,370,400 | 479.00 | 482.00 | 476.50 | 480.00 | 00:00:00 | | 2004-04-27 | 5,960,200 | 479.50 | 481.50 | 474.50 | 477.50 | 00:00:00 | | 2004-04-28 | 15,458,900 | 474.00 | 477.00 | 458.50 | 458.50 | 00:00:00 | | 2004-04-29 | 21,069,200 | 455.00 | 457.00 | 441.50 | 449.50 | 00:00:00 | | 2004-04-30 | 10,715,100 | 448.50 | 455.00 | 445.00 | 450.50 | 00:00:00 | | 2004-05-03 | 0 | 450.50 | 450.50 | 450.50 | 450.50 | 00:00:00 | | 2004-05-04 | 16,664,600 | 454.00 | 467.50 | 450.50 | 466.00 | 00:00:00 | | 2004-05-05 | 9,146,300 | 467.50 | 472.00 | 465.00 | 465.50 | 00:00:00 | | 2004-05-06 | 11,395,300 | 465.50 | 465.50 | 454.00 | 455.00 | 00:00:00 | | 2004-05-07 | 8,000,400 | 453.00 | 455.00 | 445.50 | 453.00 | 00:00:00 | | 2004-05-10 | 12,025,700 | 442.00 | 443.00 | 432.50 | 432.50 | 00:00:00 | | 2004-05-11 | 14,857,500 | 440.00 | 443.00 | 435.00 | 438.00 | 00:00:00 | | 2004-05-12 | 11,175,900 | 444.50 | 447.00 | 440.50 | 442.00 | 00:00:00 | | 2004-05-13 | 6,811,600 | 443.50 | 447.00 | 439.50 | 444.50 | 00:00:00 | | 2004-05-14 | 11,748,900 | 443.00 | 445.50 | 433.00 | 437.00 | 00:00:00 | | 2004-05-17 | 9,276,100 | 432.00 | 439.50 | 425.00 | 439.00 | 00:00:00 | | 2004-05-18 | 11,396,400 | 442.00 | 446.00 | 434.50 | 436.50 | 00:00:00 | | 2004-05-19 | 17,814,100 | 445.50 | 465.50 | 445.50 | 462.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
