|
 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 | | 2005-04-20 | 12,201,300 | 669.00 | 674.00 | 662.00 | 665.50 | 00:00:00 | | 2005-04-21 | 8,314,600 | 662.00 | 668.50 | 660.00 | 666.00 | 00:00:00 | | 2005-04-22 | 5,122,800 | 670.50 | 672.50 | 667.00 | 672.00 | 00:00:00 | | 2005-04-25 | 5,568,700 | 673.00 | 678.00 | 665.00 | 677.00 | 00:00:00 | | 2005-04-26 | 7,166,300 | 675.00 | 678.00 | 663.50 | 666.50 | 00:00:00 | | 2005-04-27 | 9,647,400 | 661.50 | 661.50 | 641.50 | 646.00 | 00:00:00 | | 2005-04-28 | 17,298,900 | 642.00 | 642.50 | 617.00 | 624.00 | 00:00:00 | | 2005-04-29 | 10,489,500 | 624.50 | 643.00 | 624.50 | 639.00 | 00:00:00 | | 2005-05-02 | 0 | 639.00 | 639.00 | 639.00 | 639.00 | 00:00:00 | | 2005-05-03 | 8,812,300 | 644.50 | 652.50 | 637.50 | 650.00 | 00:00:00 | | 2005-05-04 | 7,619,800 | 648.00 | 653.00 | 643.50 | 649.50 | 00:00:00 | | 2005-05-05 | 7,245,000 | 653.00 | 669.00 | 652.50 | 667.50 | 00:00:00 | | 2005-05-06 | 8,598,500 | 663.00 | 670.50 | 662.50 | 668.00 | 00:00:00 | | 2005-05-09 | 7,263,400 | 680.00 | 681.50 | 664.50 | 666.50 | 00:00:00 | | 2005-05-10 | 7,101,500 | 666.50 | 668.50 | 651.50 | 653.50 | 00:00:00 | | 2005-05-11 | 9,340,300 | 652.00 | 660.50 | 646.50 | 648.50 | 00:00:00 | | 2005-05-12 | 6,412,600 | 653.50 | 653.50 | 642.00 | 644.00 | 00:00:00 | | 2005-05-13 | 12,023,000 | 637.00 | 637.00 | 621.00 | 625.00 | 00:00:00 | | 2005-05-16 | 5,955,000 | 620.00 | 632.00 | 617.00 | 630.00 | 00:00:00 | | 2005-05-17 | 5,930,100 | 630.00 | 636.00 | 622.00 | 628.50 | 00:00:00 | | 2005-05-18 | 10,700,600 | 632.50 | 650.00 | 632.50 | 647.00 | 00:00:00 | | 2005-05-19 | 7,051,700 | 654.00 | 655.50 | 639.00 | 644.00 | 00:00:00 | | 2005-05-20 | 6,247,100 | 640.00 | 644.50 | 633.50 | 636.50 | 00:00:00 | | 2005-05-23 | 3,686,600 | 641.50 | 641.50 | 635.50 | 638.00 | 00:00:00 | | 2005-05-24 | 8,594,100 | 650.00 | 655.00 | 643.50 | 652.00 | 00:00:00 | | 2005-05-25 | 6,889,200 | 653.00 | 653.00 | 637.00 | 638.00 | 00:00:00 | | 2005-05-26 | 10,407,400 | 642.00 | 660.00 | 642.00 | 658.50 | 00:00:00 | | 2005-05-27 | 9,169,600 | 663.00 | 663.50 | 655.00 | 663.50 | 00:00:00 | | 2005-05-30 | 0 | 663.50 | 663.50 | 663.50 | 663.50 | 00:00:00 | | 2005-05-31 | 10,775,400 | 670.00 | 673.00 | 660.00 | 664.00 | 00:00:00 | | 2005-06-01 | 7,427,900 | 667.00 | 674.50 | 666.50 | 674.50 | 00:00:00 | | 2005-06-02 | 7,213,800 | 682.00 | 685.50 | 676.50 | 683.50 | 00:00:00 | | 2005-06-03 | 0 | 683.50 | 683.50 | 683.50 | 683.50 | 00:00:00 | | 2005-06-06 | 6,543,100 | 696.50 | 697.00 | 686.00 | 687.50 | 00:00:00 | | 2005-06-07 | 8,327,000 | 687.00 | 689.00 | 674.00 | 682.00 | 00:00:00 | | 2005-06-08 | 5,719,200 | 681.50 | 681.50 | 672.00 | 676.00 | 00:00:00 | | 2005-06-09 | 7,951,200 | 679.00 | 680.00 | 666.50 | 670.00 | 00:00:00 | | 2005-06-10 | 9,779,700 | 679.00 | 679.50 | 671.00 | 677.00 | 00:00:00 | | 2005-06-13 | 8,851,200 | 677.50 | 683.00 | 675.50 | 682.00 | 00:00:00 | | 2005-06-14 | 5,972,700 | 687.00 | 689.50 | 675.50 | 678.50 | 00:00:00 | | 2005-06-15 | 10,649,700 | 686.00 | 695.00 | 684.50 | 687.00 | 00:00:00 | | 2005-06-16 | 12,996,800 | 698.00 | 719.00 | 698.00 | 716.00 | 00:00:00 | | 2005-06-17 | 16,255,600 | 724.00 | 729.50 | 718.50 | 725.00 | 00:00:00 | | 2005-06-20 | 5,277,100 | 726.50 | 729.00 | 722.50 | 728.00 | 00:00:00 | | 2005-06-21 | 9,194,500 | 733.00 | 733.00 | 716.50 | 719.00 | 00:00:00 | | 2005-06-22 | 8,032,100 | 717.50 | 718.00 | 703.00 | 711.00 | 00:00:00 | | 2005-06-23 | 8,153,400 | 707.00 | 707.00 | 698.00 | 703.50 | 00:00:00 | | 2005-06-24 | 12,051,900 | 703.50 | 703.50 | 687.50 | 697.00 | 00:00:00 | | 2005-06-27 | 10,133,800 | 695.50 | 708.00 | 690.00 | 704.50 | 00:00:00 | | 2005-06-28 | 9,941,200 | 715.50 | 722.50 | 708.00 | 719.50 | 00:00:00 | | 2005-06-29 | 7,407,000 | 720.00 | 720.00 | 712.50 | 715.50 | 00:00:00 | | 2005-06-30 | 9,813,800 | 718.00 | 723.50 | 711.00 | 712.00 | 00:00:00 | | 2005-07-01 | 6,979,200 | 717.50 | 723.50 | 710.00 | 722.00 | 00:00:00 | | 2005-07-04 | 7,174,400 | 729.00 | 739.00 | 723.50 | 737.00 | 00:00:00 | | 2005-07-05 | 10,791,100 | 741.00 | 748.00 | 732.50 | 741.00 | 00:00:00 | | 2005-07-06 | 13,980,000 | 738.50 | 759.00 | 738.00 | 756.50 | 00:00:00 | | 2005-07-07 | 16,030,900 | 751.00 | 753.00 | 723.00 | 743.00 | 00:00:00 | | 2005-07-08 | 7,397,400 | 747.00 | 761.00 | 741.00 | 758.00 | 00:00:00 | | 2005-07-11 | 5,957,200 | 764.50 | 764.50 | 750.50 | 760.00 | 00:00:00 | | 2005-07-12 | 6,181,300 | 756.00 | 761.00 | 752.00 | 759.00 | 00:00:00 | | 2005-07-13 | 5,708,000 | 758.00 | 765.00 | 757.50 | 759.50 | 00:00:00 | | 2005-07-14 | 9,006,900 | 763.50 | 768.50 | 757.50 | 760.50 | 00:00:00 | | 2005-07-15 | 13,455,500 | 758.00 | 760.00 | 747.50 | 748.00 | 00:00:00 | | 2005-07-18 | 12,804,800 | 751.50 | 751.50 | 737.50 | 741.50 | 00:00:00 | | 2005-07-19 | 16,850,900 | 742.00 | 749.00 | 738.00 | 743.00 | 00:00:00 | | 2005-07-20 | 19,492,500 | 760.00 | 773.50 | 758.00 | 772.00 | 00:00:00 | | 2005-07-21 | 21,140,800 | 780.00 | 795.00 | 770.00 | 782.00 | 00:00:00 | | 2005-07-22 | 12,447,400 | 784.00 | 794.00 | 778.50 | 792.50 | 00:00:00 | | 2005-07-25 | 7,610,800 | 794.50 | 796.00 | 785.00 | 793.00 | 00:00:00 | | 2005-07-26 | 6,308,100 | 794.00 | 794.00 | 784.00 | 788.00 | 00:00:00 | | 2005-07-27 | 8,229,000 | 790.00 | 791.50 | 782.00 | 785.50 | 00:00:00 | | 2005-07-28 | 16,061,700 | 792.50 | 798.00 | 786.50 | 790.00 | 00:00:00 | | 2005-07-29 | 19,473,400 | 797.00 | 806.50 | 797.00 | 806.50 | 00:00:00 | | 2005-08-01 | 8,070,500 | 804.00 | 806.50 | 787.00 | 790.00 | 00:00:00 | | 2005-08-02 | 11,202,600 | 790.00 | 813.50 | 787.50 | 810.00 | 00:00:00 | | 2005-08-03 | 16,227,200 | 820.00 | 837.00 | 816.00 | 837.00 | 00:00:00 | | 2005-08-04 | 14,740,500 | 832.00 | 835.00 | 824.00 | 825.00 | 00:00:00 | | 2005-08-05 | 14,293,000 | 818.50 | 826.50 | 813.00 | 824.50 | 00:00:00 | | 2005-08-08 | 10,459,900 | 834.50 | 843.00 | 826.00 | 840.00 | 00:00:00 | | 2005-08-09 | 18,355,700 | 839.00 | 859.00 | 839.00 | 851.50 | 00:00:00 | | 2005-08-10 | 11,299,400 | 848.50 | 852.50 | 842.50 | 847.00 | 00:00:00 | | 2005-08-11 | 7,873,800 | 849.00 | 858.00 | 840.50 | 852.50 | 00:00:00 | | 2005-08-12 | 6,782,300 | 862.00 | 864.00 | 855.50 | 858.50 | 00:00:00 | | 2005-08-15 | 6,978,300 | 857.00 | 865.00 | 857.00 | 860.00 | 00:00:00 | | 2005-08-16 | 10,681,600 | 856.00 | 859.00 | 833.00 | 837.00 | 00:00:00 | | 2005-08-17 | 18,947,400 | 830.00 | 835.00 | 812.00 | 813.00 | 00:00:00 | | 2005-08-18 | 24,865,700 | 808.00 | 810.00 | 800.00 | 806.50 | 00:00:00 | | 2005-08-19 | 16,105,800 | 818.00 | 823.50 | 814.00 | 819.00 | 00:00:00 | | 2005-08-22 | 13,492,000 | 839.00 | 845.50 | 836.50 | 844.50 | 00:00:00 | | 2005-08-23 | 8,765,800 | 836.00 | 842.00 | 832.00 | 835.00 | 00:00:00 | | 2005-08-24 | 29,957,000 | 810.00 | 818.00 | 802.00 | 804.00 | 00:00:00 | | 2005-08-25 | 22,130,700 | 791.00 | 818.00 | 788.00 | 816.00 | 00:00:00 | | 2005-08-26 | 10,165,400 | 845.00 | 845.00 | 804.50 | 809.50 | 00:00:00 | | 2005-08-29 | 0 | 809.50 | 809.50 | 809.50 | 809.50 | 00:00:00 | | 2005-08-30 | 11,476,300 | 812.50 | 818.50 | 809.00 | 817.00 | 00:00:00 | | 2005-08-31 | 11,230,500 | 818.00 | 830.50 | 815.50 | 824.00 | 00:00:00 | | 2005-09-01 | 14,408,800 | 835.00 | 847.00 | 831.00 | 843.00 | 00:00:00 | | 2005-09-02 | 11,512,600 | 836.00 | 842.50 | 831.50 | 841.00 | 00:00:00 | | 2005-09-05 | 8,733,400 | 828.00 | 831.50 | 820.00 | 822.00 | 00:00:00 | | 2005-09-06 | 8,787,000 | 816.50 | 829.50 | 813.50 | 826.00 | 00:00:00 | | 2005-09-07 | 8,366,000 | 825.50 | 826.50 | 819.50 | 823.50 | 00:00:00 | | 2005-09-08 | 10,421,900 | 814.00 | 816.00 | 808.00 | 811.00 | 00:00:00 | | 2005-09-09 | 6,407,200 | 816.50 | 819.00 | 812.50 | 818.00 | 00:00:00 | | 2005-09-12 | 8,291,600 | 826.00 | 833.00 | 822.00 | 830.50 | 00:00:00 | | 2005-09-13 | 12,189,100 | 839.00 | 839.00 | 821.50 | 827.00 | 00:00:00 | | 2005-09-14 | 12,660,500 | 831.50 | 831.50 | 820.00 | 827.00 | 00:00:00 | | 2005-09-15 | 27,009,600 | 837.50 | 847.50 | 833.50 | 846.50 | 00:00:00 | | 2005-09-16 | 25,924,900 | 850.00 | 875.00 | 850.00 | 873.50 | 00:00:00 | | 2005-09-19 | 13,968,100 | 872.00 | 882.00 | 866.50 | 873.00 | 00:00:00 | | 2005-09-20 | 19,587,000 | 875.00 | 882.00 | 859.50 | 861.00 | 00:00:00 | | 2005-09-21 | 24,051,300 | 852.00 | 862.00 | 841.50 | 858.00 | 00:00:00 | | 2005-09-22 | 15,781,000 | 866.00 | 876.00 | 857.00 | 857.00 | 00:00:00 | | 2005-09-23 | 9,209,000 | 860.00 | 867.00 | 852.50 | 860.50 | 00:00:00 | | 2005-09-26 | 12,547,700 | 883.00 | 891.00 | 875.50 | 891.00 | 00:00:00 | | 2005-09-27 | 11,159,100 | 890.50 | 897.00 | 881.00 | 886.00 | 00:00:00 | | 2005-09-28 | 17,371,100 | 892.00 | 911.50 | 886.00 | 908.50 | 00:00:00 | | 2005-09-29 | 25,247,400 | 914.00 | 924.00 | 894.00 | 907.50 | 00:00:00 | | 2005-09-30 | 11,127,700 | 912.00 | 918.50 | 902.00 | 916.00 | 00:00:00 | | 2005-10-03 | 17,385,800 | 916.00 | 916.00 | 893.50 | 897.50 | 00:00:00 | | 2005-10-04 | 14,673,000 | 898.50 | 908.00 | 887.00 | 892.50 | 00:00:00 | | 2005-10-05 | 22,711,100 | 874.50 | 875.00 | 852.50 | 858.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
