|
 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 | | 2004-05-19 | 17,814,100 | 445.50 | 465.50 | 445.50 | 462.00 | 00:00:00 | | 2004-05-20 | 10,492,900 | 459.00 | 459.00 | 451.50 | 452.50 | 00:00:00 | | 2004-05-21 | 8,791,600 | 454.00 | 464.50 | 453.50 | 464.00 | 00:00:00 | | 2004-05-24 | 7,732,000 | 462.00 | 471.00 | 457.50 | 458.50 | 00:00:00 | | 2004-05-25 | 6,460,500 | 457.50 | 457.50 | 451.50 | 455.00 | 00:00:00 | | 2004-05-26 | 5,593,300 | 461.00 | 467.00 | 459.00 | 464.50 | 00:00:00 | | 2004-05-27 | 5,236,300 | 463.50 | 470.00 | 463.50 | 464.50 | 00:00:00 | | 2004-05-28 | 7,663,600 | 465.50 | 466.50 | 458.00 | 459.00 | 00:00:00 | | 2004-05-31 | 0 | 459.00 | 459.00 | 459.00 | 459.00 | 00:00:00 | | 2004-06-01 | 7,307,200 | 465.00 | 466.00 | 458.00 | 464.00 | 00:00:00 | | 2004-06-02 | 11,836,100 | 463.50 | 465.00 | 447.50 | 447.50 | 00:00:00 | | 2004-06-03 | 9,995,500 | 445.50 | 449.00 | 442.00 | 445.00 | 00:00:00 | | 2004-06-04 | 6,876,300 | 445.00 | 447.50 | 442.50 | 446.00 | 00:00:00 | | 2004-06-07 | 8,152,000 | 450.00 | 460.50 | 450.00 | 460.00 | 00:00:00 | | 2004-06-08 | 5,776,800 | 462.00 | 465.00 | 458.50 | 461.00 | 00:00:00 | | 2004-06-09 | 10,700,300 | 455.00 | 459.00 | 452.50 | 457.50 | 00:00:00 | | 2004-06-10 | 6,082,000 | 456.50 | 459.00 | 452.00 | 457.00 | 00:00:00 | | 2004-06-11 | 4,292,200 | 458.00 | 458.00 | 449.00 | 453.50 | 00:00:00 | | 2004-06-14 | 7,556,700 | 453.00 | 453.00 | 443.50 | 445.00 | 00:00:00 | | 2004-06-15 | 7,639,800 | 447.50 | 448.00 | 440.50 | 446.00 | 00:00:00 | | 2004-06-16 | 7,055,700 | 449.00 | 455.50 | 449.00 | 451.50 | 00:00:00 | | 2004-06-17 | 9,083,800 | 451.50 | 460.00 | 449.50 | 458.50 | 00:00:00 | | 2004-06-18 | 11,383,600 | 457.00 | 467.50 | 453.50 | 466.00 | 00:00:00 | | 2004-06-21 | 7,100,400 | 468.00 | 470.25 | 464.00 | 469.25 | 00:00:00 | | 2004-06-22 | 5,109,900 | 464.50 | 466.00 | 460.00 | 461.00 | 00:00:00 | | 2004-06-23 | 4,021,800 | 461.50 | 465.00 | 459.75 | 459.75 | 00:00:00 | | 2004-06-24 | 10,202,700 | 464.00 | 472.50 | 462.25 | 472.25 | 00:00:00 | | 2004-06-25 | 10,203,000 | 468.00 | 482.25 | 468.00 | 481.00 | 00:00:00 | | 2004-06-28 | 7,353,000 | 478.00 | 483.00 | 475.00 | 479.50 | 00:00:00 | | 2004-06-29 | 5,524,100 | 475.00 | 480.50 | 473.00 | 479.75 | 00:00:00 | | 2004-06-30 | 7,263,300 | 480.25 | 482.50 | 475.25 | 478.50 | 00:00:00 | | 2004-07-01 | 7,461,500 | 479.50 | 483.75 | 477.00 | 477.00 | 00:00:00 | | 2004-07-02 | 7,962,000 | 478.00 | 479.75 | 473.25 | 478.00 | 00:00:00 | | 2004-07-05 | 5,076,400 | 480.00 | 483.00 | 479.50 | 481.50 | 00:00:00 | | 2004-07-06 | 8,028,200 | 487.50 | 490.00 | 479.00 | 479.00 | 00:00:00 | | 2004-07-07 | 5,305,300 | 480.50 | 486.00 | 480.50 | 482.50 | 00:00:00 | | 2004-07-08 | 7,151,300 | 484.00 | 489.75 | 480.00 | 488.25 | 00:00:00 | | 2004-07-09 | 6,496,000 | 486.00 | 495.00 | 484.00 | 495.00 | 00:00:00 | | 2004-07-12 | 8,509,500 | 492.00 | 499.25 | 492.00 | 498.00 | 00:00:00 | | 2004-07-13 | 10,472,700 | 498.75 | 503.00 | 496.25 | 496.50 | 00:00:00 | | 2004-07-14 | 6,476,700 | 492.00 | 499.25 | 492.00 | 498.00 | 00:00:00 | | 2004-07-15 | 6,069,700 | 497.00 | 504.00 | 495.50 | 500.50 | 00:00:00 | | 2004-07-16 | 5,979,100 | 502.00 | 505.00 | 497.50 | 501.00 | 00:00:00 | | 2004-07-19 | 4,777,200 | 502.50 | 502.50 | 493.25 | 493.75 | 00:00:00 | | 2004-07-20 | 5,406,200 | 491.00 | 494.75 | 486.25 | 490.50 | 00:00:00 | | 2004-07-21 | 5,904,900 | 496.00 | 501.75 | 495.50 | 496.50 | 00:00:00 | | 2004-07-22 | 9,646,800 | 493.50 | 493.50 | 483.00 | 483.50 | 00:00:00 | | 2004-07-23 | 7,154,400 | 484.75 | 486.00 | 474.75 | 474.75 | 00:00:00 | | 2004-07-26 | 3,926,800 | 474.75 | 481.75 | 474.75 | 476.50 | 00:00:00 | | 2004-07-27 | 4,488,800 | 479.25 | 482.00 | 475.75 | 482.00 | 00:00:00 | | 2004-07-28 | 8,527,600 | 485.50 | 493.25 | 484.00 | 486.50 | 00:00:00 | | 2004-07-29 | 8,875,300 | 490.25 | 502.00 | 490.00 | 501.00 | 00:00:00 | | 2004-07-30 | 6,758,000 | 503.00 | 508.75 | 501.00 | 501.00 | 00:00:00 | | 2004-08-02 | 5,620,700 | 501.50 | 501.50 | 495.00 | 498.50 | 00:00:00 | | 2004-08-03 | 6,297,800 | 502.00 | 512.00 | 508.50 | 511.50 | 00:00:00 | | 2004-08-04 | 7,109,600 | 507.75 | 515.75 | 507.00 | 514.50 | 00:00:00 | | 2004-08-05 | 5,386,800 | 514.00 | 517.25 | 511.00 | 512.50 | 00:00:00 | | 2004-08-06 | 6,718,600 | 508.00 | 508.75 | 502.25 | 502.50 | 00:00:00 | | 2004-08-09 | 6,341,200 | 502.00 | 505.75 | 494.75 | 497.00 | 00:00:00 | | 2004-08-10 | 5,017,200 | 499.00 | 507.50 | 496.25 | 507.50 | 00:00:00 | | 2004-08-11 | 6,857,400 | 508.00 | 508.00 | 500.50 | 501.50 | 00:00:00 | | 2004-08-12 | 8,384,900 | 502.75 | 510.50 | 502.00 | 510.00 | 00:00:00 | | 2004-08-13 | 6,618,300 | 503.75 | 511.50 | 503.75 | 508.50 | 00:00:00 | | 2004-08-16 | 4,763,700 | 508.75 | 525.00 | 506.00 | 523.25 | 00:00:00 | | 2004-08-17 | 5,499,700 | 523.00 | 525.00 | 517.00 | 524.00 | 00:00:00 | | 2004-08-18 | 12,730,500 | 516.00 | 518.50 | 510.00 | 517.00 | 00:00:00 | | 2004-08-19 | 10,908,800 | 518.50 | 530.25 | 512.75 | 530.25 | 00:00:00 | | 2004-08-20 | 6,463,700 | 530.00 | 531.75 | 526.50 | 530.75 | 00:00:00 | | 2004-08-23 | 6,381,000 | 531.75 | 539.50 | 531.75 | 537.00 | 00:00:00 | | 2004-08-24 | 7,556,700 | 534.00 | 534.00 | 527.25 | 527.50 | 00:00:00 | | 2004-08-25 | 9,397,600 | 520.00 | 522.50 | 515.75 | 519.25 | 00:00:00 | | 2004-08-26 | 4,674,000 | 524.00 | 527.25 | 522.00 | 525.00 | 00:00:00 | | 2004-08-27 | 7,400,000 | 525.00 | 528.00 | 522.75 | 526.00 | 00:00:00 | | 2004-08-30 | 0 | 526.00 | 526.00 | 526.00 | 526.00 | 00:00:00 | | 2004-08-31 | 10,728,600 | 518.00 | 525.50 | 518.00 | 523.00 | 00:00:00 | | 2004-09-01 | 5,009,000 | 521.25 | 525.50 | 520.50 | 525.00 | 00:00:00 | | 2004-09-02 | 6,225,200 | 526.00 | 530.00 | 523.50 | 527.50 | 00:00:00 | | 2004-09-03 | 4,674,400 | 526.00 | 530.50 | 523.75 | 527.00 | 00:00:00 | | 2004-09-06 | 2,834,400 | 527.00 | 533.50 | 527.00 | 527.75 | 00:00:00 | | 2004-09-07 | 7,095,600 | 529.00 | 530.00 | 517.25 | 518.50 | 00:00:00 | | 2004-09-08 | 5,928,800 | 516.75 | 524.00 | 516.75 | 521.50 | 00:00:00 | | 2004-09-09 | 5,581,300 | 520.50 | 524.25 | 517.00 | 521.00 | 00:00:00 | | 2004-09-10 | 4,881,400 | 521.00 | 523.00 | 519.00 | 520.00 | 00:00:00 | | 2004-09-13 | 3,565,200 | 519.50 | 524.25 | 518.00 | 523.50 | 00:00:00 | | 2004-09-14 | 4,857,000 | 523.00 | 525.00 | 520.50 | 522.00 | 00:00:00 | | 2004-09-15 | 9,296,600 | 522.00 | 530.50 | 521.50 | 528.50 | 00:00:00 | | 2004-09-16 | 8,250,100 | 529.50 | 538.50 | 526.50 | 537.50 | 00:00:00 | | 2004-09-17 | 14,030,400 | 534.50 | 557.00 | 534.50 | 556.25 | 00:00:00 | | 2004-09-20 | 7,576,700 | 560.00 | 560.00 | 545.50 | 550.50 | 00:00:00 | | 2004-09-21 | 7,170,600 | 550.50 | 563.00 | 549.50 | 562.00 | 00:00:00 | | 2004-09-22 | 8,180,000 | 563.00 | 566.00 | 559.50 | 561.50 | 00:00:00 | | 2004-09-23 | 8,093,800 | 560.50 | 563.00 | 556.00 | 560.00 | 00:00:00 | | 2004-09-24 | 9,679,300 | 554.50 | 559.00 | 557.50 | 557.50 | 00:00:00 | | 2004-09-27 | 5,530,300 | 555.00 | 558.00 | 552.00 | 555.50 | 00:00:00 | | 2004-09-28 | 17,037,700 | 556.50 | 586.00 | 556.50 | 584.50 | 00:00:00 | | 2004-09-29 | 13,688,200 | 586.00 | 595.00 | 586.00 | 593.50 | 00:00:00 | | 2004-09-30 | 16,014,900 | 590.00 | 591.00 | 580.50 | 581.50 | 00:00:00 | | 2004-10-01 | 9,780,400 | 585.00 | 597.50 | 580.50 | 595.00 | 00:00:00 | | 2004-10-04 | 14,083,100 | 602.00 | 605.00 | 585.50 | 585.50 | 00:00:00 | | 2004-10-05 | 14,460,500 | 594.00 | 598.50 | 595.50 | 598.00 | 00:00:00 | | 2004-10-06 | 11,512,800 | 595.00 | 606.50 | 591.00 | 604.50 | 00:00:00 | | 2004-10-07 | 12,640,100 | 610.00 | 620.00 | 608.50 | 616.50 | 00:00:00 | | 2004-10-08 | 16,230,400 | 616.00 | 624.00 | 612.00 | 621.00 | 00:00:00 | | 2004-10-11 | 6,214,300 | 621.00 | 627.00 | 611.50 | 613.00 | 00:00:00 | | 2004-10-12 | 10,995,700 | 614.00 | 614.00 | 596.50 | 599.50 | 00:00:00 | | 2004-10-13 | 20,550,600 | 602.00 | 602.00 | 568.00 | 573.00 | 00:00:00 | | 2004-10-14 | 17,239,900 | 570.00 | 579.50 | 560.00 | 576.50 | 00:00:00 | | 2004-10-15 | 10,941,500 | 578.00 | 579.00 | 565.00 | 572.50 | 00:00:00 | | 2004-10-18 | 5,444,900 | 575.00 | 580.00 | 565.00 | 567.00 | 00:00:00 | | 2004-10-19 | 9,822,300 | 567.00 | 571.00 | 560.00 | 561.00 | 00:00:00 | | 2004-10-20 | 14,216,700 | 556.50 | 560.50 | 544.50 | 559.00 | 00:00:00 | | 2004-10-21 | 7,673,100 | 566.00 | 570.00 | 559.50 | 567.50 | 00:00:00 | | 2004-10-22 | 7,852,100 | 571.50 | 575.00 | 567.00 | 569.00 | 00:00:00 | | 2004-10-25 | 6,039,300 | 563.00 | 567.50 | 557.00 | 566.50 | 00:00:00 | | 2004-10-26 | 5,830,800 | 567.50 | 573.50 | 567.00 | 570.00 | 00:00:00 | | 2004-10-27 | 6,072,500 | 577.00 | 579.50 | 572.00 | 579.50 | 00:00:00 | | 2004-10-28 | 19,060,000 | 584.00 | 587.50 | 548.00 | 558.00 | 00:00:00 | | 2004-10-29 | 9,125,200 | 559.50 | 561.50 | 548.00 | 553.50 | 00:00:00 | | 2004-11-01 | 6,478,800 | 558.50 | 569.50 | 558.00 | 567.50 | 00:00:00 | | 2004-11-02 | 4,728,700 | 571.00 | 571.00 | 560.00 | 561.00 | 00:00:00 | | 2004-11-03 | 6,503,800 | 566.50 | 570.00 | 563.00 | 566.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
