Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.15% Nasdaq Down0.59%

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
1,917.50 Down 1.00(0.05%) 11:04AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 22, 20141,910.501,928.501,901.001,918.507,793,6001,918.50
Apr 21, 20141,913.001,913.001,913.001,913.0001,913.00
Apr 18, 20141,913.001,913.001,913.001,913.0001,913.00
Apr 17, 20141,914.501,919.001,880.001,913.004,328,4001,913.00
Apr 16, 20141,929.501,935.501,892.501,909.504,417,3001,909.50
Apr 15, 20141,934.501,942.001,892.021,899.006,726,3001,899.00
Apr 14, 20141,907.501,938.191,892.111,938.006,101,8001,938.00
Apr 11, 20141,919.001,930.911,894.501,909.507,119,9001,909.50
Apr 10, 20141,942.501,957.651,915.761,931.006,986,7001,931.00
Apr 9, 20141,943.501,964.001,933.001,942.506,022,9001,942.50
Apr 8, 20141,932.001,951.811,909.501,940.007,721,4001,940.00
Apr 7, 20141,943.001,952.391,915.151,928.005,096,6001,928.00
Apr 4, 20141,925.501,966.001,914.891,961.006,848,1001,961.00
Apr 3, 20141,900.001,932.501,899.001,926.007,295,1001,926.00
Apr 2, 20141,888.501,926.001,885.251,917.006,949,7001,917.00
Apr 1, 20141,876.001,896.501,867.961,882.009,139,4001,882.00
Mar 31, 20141,865.001,875.431,837.001,844.007,346,8001,844.00
Mar 28, 20141,845.501,870.381,832.571,852.005,726,7001,852.00
Mar 27, 20141,823.001,835.501,813.621,832.505,148,2001,832.50
Mar 26, 20141,850.501,863.001,826.001,831.006,679,8001,831.00
Mar 25, 20141,815.001,845.501,815.001,843.507,194,9001,843.50
Mar 24, 20141,818.001,821.501,787.591,802.005,183,2001,802.00
Mar 21, 20141,799.001,823.001,799.001,809.509,685,2001,809.50
Mar 20, 20141,774.001,797.501,764.001,793.008,655,5001,793.00
Mar 19, 20141,819.001,827.501,777.001,778.506,735,4001,778.50
Mar 18, 20141,813.001,832.001,793.001,816.005,416,6001,816.00
Mar 17, 20141,790.501,826.001,788.701,808.508,432,9001,808.50
Mar 14, 20141,776.001,797.001,770.001,786.508,442,5001,786.50
Mar 13, 20141,817.501,822.001,788.001,790.007,930,0001,790.00
Mar 12, 20141,800.001,919.091,777.001,793.009,937,2001,793.00
Mar 11, 20141,830.001,839.001,806.001,812.007,772,9001,812.00
Mar 10, 20141,815.001,833.001,785.491,822.0010,268,3001,822.00
Mar 7, 20141,881.001,922.731,838.001,848.5015,208,9001,848.50
Mar 6, 20141,887.501,904.501,875.501,888.005,874,5001,888.00
Mar 5, 20141,892.501,904.001,874.001,883.006,147,5001,883.00
Mar 5, 201435.2271 Dividend
Mar 4, 20141,917.501,935.001,870.281,927.008,185,5001,891.77
Mar 3, 20141,892.001,908.001,843.361,905.006,625,0001,870.18
Feb 28, 20141,921.501,928.501,907.741,928.507,377,4001,893.25
Feb 27, 20141,909.501,942.501,897.001,926.007,095,3001,890.79
Feb 26, 20141,923.501,939.501,909.501,917.005,716,3001,881.96
Feb 25, 20141,946.001,960.001,912.501,928.5012,144,3001,893.25
Feb 24, 20141,958.001,970.001,942.501,960.008,536,8001,924.17
Feb 21, 20141,985.001,989.001,956.001,970.0010,648,6001,933.99
Feb 20, 20141,925.001,979.001,925.001,979.0012,226,6001,942.82
Feb 19, 20141,944.501,972.001,932.641,965.009,562,9001,929.08
Feb 18, 20141,948.001,955.501,912.501,949.0010,007,5001,913.37
Feb 17, 20141,899.001,917.001,890.501,912.006,314,9001,877.05
Feb 14, 20141,874.001,906.501,839.921,888.509,906,0001,853.98
Feb 13, 20141,866.501,880.001,826.001,871.0011,738,3001,836.80
Feb 12, 20141,864.001,881.001,852.041,862.507,398,1001,828.45
Feb 11, 20141,828.001,852.501,817.701,849.0010,123,6001,815.20
Feb 10, 20141,814.001,828.001,801.311,815.006,397,5001,781.82
Feb 7, 20141,793.501,809.001,775.501,805.008,026,4001,772.00
Feb 6, 20141,767.001,789.501,748.501,782.508,599,8001,749.91
Feb 5, 20141,758.001,767.001,737.381,759.008,175,4001,726.84
Feb 4, 20141,762.001,843.061,742.501,766.008,267,1001,733.72
Feb 3, 20141,794.001,815.001,767.501,774.505,895,1001,742.06
Jan 31, 20141,803.001,810.501,770.501,795.509,407,4001,762.68
Jan 30, 20141,795.501,814.001,779.791,811.007,399,0001,777.89
Jan 29, 20141,823.501,841.001,765.001,803.5010,013,5001,770.53
Jan 28, 20141,798.001,830.001,771.861,802.008,444,7001,769.06
Jan 27, 20141,786.001,815.001,771.501,780.008,690,6001,747.46
Jan 24, 20141,822.001,822.351,783.501,791.508,424,6001,758.75
Jan 23, 20141,814.001,848.001,806.491,824.506,984,8001,791.15
Jan 22, 20141,860.001,874.001,824.501,834.007,321,6001,800.47
Jan 21, 20141,881.501,886.501,845.501,854.507,758,1001,820.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.