|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 10,754,100 | 959.50 | 975.00 | 953.50 | 968.50 | 00:00:00 | | 2006-03-23 | 18,121,500 | 983.00 | 996.50 | 979.50 | 991.00 | 00:00:00 | | 2006-03-24 | 15,313,400 | 997.50 | 1,024.50 | 995.50 | 1,021.50 | 00:00:00 | | 2006-03-27 | 12,595,900 | 1,031.00 | 1,039.00 | 1,010.50 | 1,014.50 | 00:00:00 | | 2006-03-28 | 15,536,500 | 1,021.00 | 1,029.50 | 992.50 | 1,009.00 | 00:00:00 | | 2006-03-29 | 13,033,400 | 1,004.00 | 1,030.00 | 999.00 | 1,023.00 | 00:00:00 | | 2006-03-30 | 23,782,400 | 1,045.00 | 1,084.50 | 1,040.50 | 1,071.50 | 00:00:00 | | 2006-03-31 | 16,431,800 | 1,067.00 | 1,074.50 | 1,050.00 | 1,051.50 | 00:00:00 | | 2006-04-03 | 29,800,800 | 1,097.50 | 1,122.00 | 1,091.50 | 1,118.50 | 00:00:00 | | 2006-04-04 | 20,519,200 | 1,120.00 | 1,125.50 | 1,102.00 | 1,122.00 | 00:00:00 | | 2006-04-05 | 15,559,400 | 1,125.00 | 1,160.00 | 1,123.50 | 1,147.00 | 00:00:00 | | 2006-04-06 | 15,597,200 | 1,160.00 | 1,172.00 | 1,136.50 | 1,143.00 | 00:00:00 | | 2006-04-07 | 19,807,600 | 1,144.50 | 1,148.00 | 1,108.50 | 1,119.50 | 00:00:00 | | 2006-04-10 | 18,928,800 | 1,130.00 | 1,147.00 | 1,113.00 | 1,142.00 | 00:00:00 | | 2006-04-11 | 26,701,900 | 1,180.50 | 1,185.00 | 1,152.50 | 1,155.50 | 00:00:00 | | 2006-04-12 | 19,777,700 | 1,146.50 | 1,146.50 | 1,108.00 | 1,134.00 | 00:00:00 | | 2006-04-13 | 16,462,200 | 1,140.00 | 1,143.00 | 1,107.00 | 1,124.00 | 00:00:00 | | 2006-04-14 | 0 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 00:00:00 | | 2006-04-17 | 0 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 00:00:00 | | 2006-04-18 | 19,499,100 | 1,160.00 | 1,183.00 | 1,150.00 | 1,180.50 | 00:00:00 | | 2006-04-19 | 16,986,600 | 1,197.50 | 1,208.00 | 1,175.00 | 1,189.50 | 00:00:00 | | 2006-04-20 | 27,765,100 | 1,190.00 | 1,194.00 | 1,139.00 | 1,148.50 | 00:00:00 | | 2006-04-21 | 19,518,300 | 1,141.00 | 1,185.00 | 1,128.00 | 1,182.00 | 00:00:00 | | 2006-04-24 | 20,801,400 | 1,175.50 | 1,212.00 | 1,172.50 | 1,173.50 | 00:00:00 | | 2006-04-25 | 21,706,100 | 1,180.00 | 1,184.00 | 1,146.50 | 1,169.50 | 00:00:00 | | 2006-04-26 | 19,680,700 | 1,189.00 | 1,192.00 | 1,162.50 | 1,172.00 | 00:00:00 | | 2006-04-27 | 40,793,500 | 1,165.00 | 1,165.00 | 1,101.00 | 1,138.50 | 00:00:00 | | 2006-04-28 | 21,893,000 | 1,139.50 | 1,144.00 | 1,107.50 | 1,129.00 | 00:00:00 | | 2006-05-01 | 0 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 00:00:00 | | 2006-05-02 | 17,897,400 | 1,148.00 | 1,171.50 | 1,140.00 | 1,170.00 | 00:00:00 | | 2006-05-03 | 15,200,900 | 1,182.50 | 1,186.00 | 1,146.00 | 1,147.50 | 00:00:00 | | 2006-05-04 | 20,914,500 | 1,139.00 | 1,172.00 | 1,128.50 | 1,169.00 | 00:00:00 | | 2006-05-05 | 21,710,400 | 1,168.00 | 1,202.00 | 1,168.00 | 1,197.50 | 00:00:00 | | 2006-05-08 | 25,409,300 | 1,214.50 | 1,228.00 | 1,173.00 | 1,177.00 | 00:00:00 | | 2006-05-09 | 25,521,800 | 1,183.00 | 1,195.00 | 1,159.00 | 1,194.00 | 00:00:00 | | 2006-05-10 | 14,144,600 | 1,211.00 | 1,215.50 | 1,195.50 | 1,201.50 | 00:00:00 | | 2006-05-11 | 22,932,700 | 1,214.00 | 1,242.00 | 1,207.50 | 1,211.50 | 00:00:00 | | 2006-05-12 | 28,392,500 | 1,208.50 | 1,208.50 | 1,162.00 | 1,168.00 | 00:00:00 | | 2006-05-15 | 39,522,200 | 1,155.00 | 1,168.00 | 1,080.38 | 1,102.00 | 00:00:00 | | 2006-05-16 | 42,127,300 | 1,100.00 | 1,117.62 | 1,065.50 | 1,082.00 | 00:00:00 | | 2006-05-17 | 45,554,000 | 1,117.50 | 1,132.07 | 1,032.99 | 1,039.50 | 00:00:00 | | 2006-05-18 | 36,046,700 | 1,050.00 | 1,099.40 | 1,003.97 | 1,039.00 | 00:00:00 | | 2006-05-19 | 31,470,000 | 1,040.00 | 1,068.07 | 1,009.56 | 1,013.00 | 00:00:00 | | 2006-05-22 | 45,028,100 | 980.00 | 1,048.45 | 946.12 | 963.50 | 00:00:00 | | 2006-05-23 | 36,179,700 | 992.00 | 1,047.50 | 984.00 | 1,042.00 | 00:00:00 | | 2006-05-24 | 29,538,500 | 1,029.50 | 1,052.50 | 985.00 | 1,004.50 | 00:00:00 | | 2006-05-25 | 14,389,500 | 1,002.00 | 1,035.00 | 985.00 | 1,035.00 | 00:00:00 | | 2006-05-26 | 27,816,100 | 1,060.00 | 1,082.00 | 1,048.94 | 1,077.00 | 00:00:00 | | 2006-05-29 | 0 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2006-05-30 | 22,406,700 | 1,087.50 | 1,090.00 | 1,039.50 | 1,041.00 | 00:00:00 | | 2006-05-31 | 20,654,200 | 1,030.00 | 1,054.75 | 1,009.33 | 1,050.00 | 00:00:00 | | 2006-06-01 | 21,668,900 | 1,048.00 | 1,048.00 | 1,008.50 | 1,026.50 | 00:00:00 | | 2006-06-02 | 15,827,900 | 1,040.00 | 1,041.25 | 1,021.00 | 1,025.00 | 00:00:00 | | 2006-06-05 | 10,752,900 | 1,059.00 | 1,051.50 | 1,026.69 | 1,039.00 | 00:00:00 | | 2006-06-06 | 20,946,600 | 1,014.00 | 1,017.50 | 983.50 | 992.50 | 00:00:00 | | 2006-06-07 | 19,014,400 | 1,005.00 | 1,033.00 | 967.74 | 1,001.00 | 00:00:00 | | 2006-06-08 | 45,907,900 | 962.50 | 1,009.15 | 925.52 | 935.50 | 00:00:00 | | 2006-06-09 | 31,257,700 | 976.00 | 991.50 | 944.50 | 966.00 | 00:00:00 | | 2006-06-12 | 17,422,900 | 955.00 | 993.49 | 943.41 | 955.50 | 00:00:00 | | 2006-06-13 | 32,031,000 | 919.00 | 956.46 | 894.45 | 910.00 | 00:00:00 | | 2006-06-14 | 33,161,100 | 923.50 | 930.00 | 897.50 | 916.00 | 00:00:00 | | 2006-06-15 | 40,096,000 | 945.00 | 992.00 | 936.00 | 982.00 | 00:00:00 | | 2006-06-16 | 31,146,400 | 1,000.00 | 1,012.31 | 912.63 | 960.00 | 00:00:00 | | 2006-06-19 | 16,267,300 | 973.00 | 1,000.00 | 950.83 | 955.00 | 00:00:00 | | 2006-06-20 | 19,732,100 | 945.00 | 991.00 | 937.00 | 988.00 | 00:00:00 | | 2006-06-21 | 14,617,000 | 989.00 | 1,004.00 | 968.06 | 1,002.00 | 00:00:00 | | 2006-06-22 | 17,696,200 | 1,029.00 | 1,029.00 | 985.00 | 1,000.00 | 00:00:00 | | 2006-06-23 | 16,615,000 | 1,009.00 | 1,026.39 | 971.95 | 994.00 | 00:00:00 | | 2006-06-26 | 29,697,600 | 1,010.00 | 1,019.00 | 990.00 | 997.00 | 00:00:00 | | 2006-06-27 | 20,558,000 | 1,019.00 | 1,023.53 | 985.37 | 991.00 | 00:00:00 | | 2006-06-28 | 14,661,600 | 982.00 | 993.00 | 971.00 | 983.00 | 00:00:00 | | 2006-06-29 | 19,065,000 | 1,005.00 | 1,031.00 | 993.00 | 1,031.00 | 00:00:00 | | 2006-06-30 | 26,557,800 | 1,072.00 | 1,075.00 | 1,046.00 | 1,049.00 | 00:00:00 | | 2006-07-03 | 14,765,100 | 1,061.00 | 1,067.00 | 1,046.00 | 1,060.00 | 00:00:00 | | 2006-07-04 | 6,650,600 | 1,060.00 | 1,062.00 | 1,050.00 | 1,059.00 | 00:00:00 | | 2006-07-05 | 17,027,800 | 1,056.00 | 1,056.00 | 1,016.00 | 1,026.00 | 00:00:00 | | 2006-07-06 | 20,016,700 | 1,035.00 | 1,052.00 | 1,022.00 | 1,049.00 | 00:00:00 | | 2006-07-07 | 19,494,600 | 1,061.00 | 1,073.00 | 1,044.00 | 1,060.00 | 00:00:00 | | 2006-07-10 | 9,322,800 | 1,069.00 | 1,069.00 | 1,048.00 | 1,061.00 | 00:00:00 | | 2006-07-11 | 18,222,600 | 1,058.00 | 1,073.00 | 1,053.00 | 1,071.00 | 00:00:00 | | 2006-07-12 | 20,902,400 | 1,082.00 | 1,103.00 | 1,082.00 | 1,094.00 | 00:00:00 | | 2006-07-13 | 16,273,600 | 1,082.00 | 1,084.00 | 1,043.00 | 1,051.00 | 00:00:00 | | 2006-07-14 | 18,650,600 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2006-07-17 | 18,753,500 | 1,038.00 | 1,038.00 | 1,004.00 | 1,010.00 | 00:00:00 | | 2006-07-18 | 18,071,200 | 1,003.00 | 1,017.00 | 990.00 | 1,000.00 | 00:00:00 | | 2006-07-19 | 19,687,400 | 1,010.00 | 1,046.00 | 999.00 | 1,041.00 | 00:00:00 | | 2006-07-20 | 12,192,700 | 1,068.00 | 1,068.00 | 1,032.00 | 1,041.00 | 00:00:00 | | 2006-07-21 | 15,237,300 | 1,035.00 | 1,042.00 | 1,001.00 | 1,006.00 | 00:00:00 | | 2006-07-24 | 15,220,900 | 1,006.00 | 1,022.00 | 1,003.00 | 1,020.00 | 00:00:00 | | 2006-07-25 | 14,350,000 | 1,031.00 | 1,037.00 | 1,015.00 | 1,017.00 | 00:00:00 | | 2006-07-26 | 24,316,500 | 1,020.00 | 1,038.00 | 1,013.00 | 1,024.00 | 00:00:00 | | 2006-07-27 | 20,501,000 | 1,043.00 | 1,050.00 | 1,032.00 | 1,039.00 | 00:00:00 | | 2006-07-28 | 14,042,900 | 1,030.00 | 1,039.00 | 1,016.00 | 1,034.00 | 00:00:00 | | 2006-07-31 | 15,007,600 | 1,039.00 | 1,043.00 | 1,013.00 | 1,014.00 | 00:00:00 | | 2006-08-01 | 22,490,900 | 1,020.00 | 1,026.00 | 988.00 | 993.00 | 00:00:00 | | 2006-08-02 | 20,353,000 | 1,005.00 | 1,029.00 | 995.00 | 1,025.00 | 00:00:00 | | 2006-08-03 | 0 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2006-08-04 | 16,540,600 | 1,010.00 | 1,034.00 | 1,006.00 | 1,030.00 | 00:00:00 | | 2006-08-07 | 11,827,600 | 1,011.00 | 1,017.00 | 1,000.00 | 1,003.00 | 00:00:00 | | 2006-08-08 | 16,900,000 | 1,011.00 | 1,013.00 | 995.00 | 998.00 | 00:00:00 | | 2006-08-09 | 20,242,000 | 995.00 | 998.00 | 964.00 | 989.00 | 00:00:00 | | 2006-08-10 | 22,626,500 | 976.00 | 991.00 | 968.00 | 983.00 | 00:00:00 | | 2006-08-11 | 12,638,700 | 985.00 | 995.00 | 980.00 | 983.00 | 00:00:00 | | 2006-08-14 | 8,039,700 | 996.00 | 997.00 | 986.00 | 996.00 | 00:00:00 | | 2006-08-15 | 17,558,100 | 988.00 | 994.00 | 977.00 | 989.00 | 00:00:00 | | 2006-08-16 | 24,182,000 | 993.00 | 1,032.00 | 992.00 | 1,027.00 | 00:00:00 | | 2006-08-17 | 33,942,200 | 1,036.00 | 1,068.00 | 1,032.00 | 1,039.00 | 00:00:00 | | 2006-08-18 | 25,614,300 | 1,038.00 | 1,053.00 | 1,023.00 | 1,032.00 | 00:00:00 | | 2006-08-21 | 14,122,900 | 1,039.00 | 1,052.00 | 1,031.00 | 1,050.00 | 00:00:00 | | 2006-08-22 | 31,592,300 | 1,060.00 | 1,065.00 | 1,044.00 | 1,056.00 | 00:00:00 | | 2006-08-23 | 24,529,700 | 1,032.00 | 1,037.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2006-08-24 | 28,476,700 | 1,009.00 | 1,012.00 | 987.00 | 989.00 | 00:00:00 | | 2006-08-25 | 23,592,200 | 1,000.00 | 1,005.00 | 988.00 | 1,000.00 | 00:00:00 | | 2006-08-28 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2006-08-29 | 29,655,500 | 1,016.00 | 1,020.00 | 994.00 | 1,001.00 | 00:00:00 | | 2006-08-30 | 20,249,700 | 1,005.00 | 1,017.00 | 997.00 | 1,011.00 | 00:00:00 | | 2006-08-31 | 17,258,900 | 1,025.00 | 1,025.00 | 1,000.00 | 1,001.00 | 00:00:00 | | 2006-09-01 | 17,409,900 | 1,006.00 | 1,020.00 | 1,003.00 | 1,007.00 | 00:00:00 | | 2006-09-04 | 15,257,200 | 1,017.00 | 1,036.00 | 1,014.00 | 1,035.00 | 00:00:00 | | 2006-09-05 | 21,151,900 | 1,040.00 | 1,050.00 | 1,027.00 | 1,050.00 | 00:00:00 | | 2006-09-06 | 18,592,100 | 1,042.00 | 1,042.00 | 1,011.00 | 1,016.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
