• FirefoxInstall the new Firefox »
  •  Dow Down1.44% Nasdaq Down1.00%

    More On BLT.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    BHP Billiton plc (BLT.L)

    -LSE
    1,550.50 Down 26.50(1.68%) 12:09PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 5, 20151,581.001,594.001,555.221,577.007,692,6001,515.00
    Mar 4, 20151,592.501,605.001,566.531,573.507,964,6001,511.64
    Mar 3, 20151,590.501,614.941,570.501,598.508,265,8001,535.65
    Mar 2, 20151,630.001,643.381,584.501,595.509,320,3001,532.77
    Feb 27, 20151,612.001,628.001,601.501,616.5010,226,7001,552.95
    Feb 26, 20151,645.501,670.501,610.501,615.509,658,5001,551.99
    Feb 25, 20151,635.001,659.501,627.501,640.006,915,4001,575.52
    Feb 24, 20151,600.001,661.001,591.501,643.5014,602,4001,578.89
    Feb 23, 20151,573.001,573.001,536.001,547.006,520,8001,486.18
    Feb 20, 20151,573.501,593.501,564.001,581.007,752,5001,518.84
    Feb 19, 20151,570.501,581.001,551.001,572.006,888,6001,510.20
    Feb 18, 20151,597.001,609.501,551.001,587.5010,212,4001,525.09
    Feb 17, 20151,578.501,641.001,575.001,587.5011,317,0001,525.09
    Feb 16, 20151,560.501,594.841,554.191,589.004,914,1001,526.53
    Feb 13, 20151,522.501,571.001,493.581,569.009,527,0001,507.31
    Feb 12, 20151,479.001,509.001,472.001,494.509,008,0001,435.74
    Feb 11, 20151,489.001,491.691,453.751,473.505,979,0001,415.57
    Feb 10, 20151,545.001,545.001,484.641,495.0010,641,2001,436.22
    Feb 9, 20151,502.001,547.501,496.501,542.507,789,1001,481.86
    Feb 6, 20151,530.501,545.001,503.211,505.006,132,8001,445.83
    Feb 5, 20151,510.001,540.141,481.811,538.0012,278,2001,477.53
    Feb 4, 20151,565.001,588.501,515.001,527.0013,612,5001,466.97
    Feb 3, 20151,520.001,564.001,519.001,558.5013,405,8001,497.23
    Feb 2, 20151,457.501,485.001,452.501,484.008,740,9001,425.66
    Jan 30, 20151,425.001,460.501,420.451,443.009,316,4001,386.27
    Jan 29, 20151,418.001,429.501,404.001,413.506,978,9001,357.93
    Jan 28, 20151,432.001,439.461,398.501,422.506,133,8001,366.57
    Jan 27, 20151,435.001,449.381,400.501,417.507,542,4001,361.77
    Jan 26, 20151,400.001,431.501,375.401,431.508,904,7001,375.22
    Jan 23, 20151,458.001,460.501,419.501,425.0010,452,9001,368.98
    Jan 22, 20151,430.001,483.001,426.001,452.0012,058,4001,394.91
    Jan 21, 20151,392.501,428.941,383.001,427.008,584,8001,370.90
    Jan 20, 20151,378.001,404.501,354.001,392.507,488,1001,337.75
    Jan 19, 20151,391.001,396.201,358.001,368.006,096,0001,314.22
    Jan 16, 20151,342.501,394.501,328.501,388.0010,226,0001,333.43
    Jan 15, 20151,318.501,364.001,278.001,348.0019,101,8001,295.00
    Jan 14, 20151,315.001,348.651,247.501,285.0015,808,6001,234.48
    Jan 13, 20151,340.001,377.501,332.841,357.006,186,0001,303.65
    Jan 12, 20151,377.501,378.501,333.501,351.005,700,1001,297.89
    Jan 9, 20151,393.001,393.001,366.001,376.007,209,4001,321.90
    Jan 8, 20151,357.501,390.001,344.001,387.508,823,1001,332.95
    Jan 7, 20151,333.001,356.501,312.501,341.506,658,5001,288.76
    Jan 6, 20151,322.501,346.501,296.001,324.508,071,0001,272.43
    Jan 5, 20151,375.001,394.501,312.801,316.509,397,0001,264.74
    Jan 2, 20151,394.001,406.501,367.001,378.004,129,5001,323.82
    Jan 1, 20151,388.501,388.501,388.501,388.5001,333.91
    Dec 31, 20141,385.001,398.501,375.001,388.50908,9001,333.91
    Dec 30, 20141,397.501,404.501,381.001,390.004,017,7001,335.35
    Dec 29, 20141,415.001,423.501,340.081,407.004,612,0001,351.68
    Dec 26, 20141,369.001,369.001,369.001,369.0001,315.18
    Dec 25, 20141,369.001,369.001,369.001,369.0001,315.18
    Dec 24, 20141,380.501,382.501,362.001,369.001,242,6001,315.18
    Dec 23, 20141,362.501,385.001,341.171,382.504,737,9001,328.15
    Dec 22, 20141,396.001,409.501,363.501,368.006,861,3001,314.22
    Dec 19, 20141,347.501,384.001,337.501,377.5013,858,0001,323.34
    Dec 18, 20141,350.001,354.001,318.501,330.0014,261,8001,277.71
    Dec 17, 20141,300.001,337.501,283.001,327.5014,331,7001,275.31
    Dec 16, 20141,274.501,318.001,250.161,318.0013,109,5001,266.18
    Dec 15, 20141,318.501,351.501,275.501,276.0011,555,8001,225.83
    Dec 12, 20141,350.001,351.001,323.001,325.0012,466,0001,272.91
    Dec 11, 20141,385.001,406.501,342.501,361.009,680,3001,307.49
    Dec 10, 20141,422.501,424.001,384.001,386.507,678,3001,331.99
    Dec 9, 20141,417.001,441.001,381.251,413.5010,774,7001,357.93
    Dec 8, 20141,458.501,464.401,430.501,437.007,919,5001,380.50
    Dec 5, 20141,501.501,503.501,460.811,474.009,756,9001,416.05
    Dec 4, 20141,522.001,529.001,490.001,500.009,441,8001,441.03
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.