Bhp Billiton Plc Share Price history. The following table shows end-of-day data BLT.L historical share prices for Bhp Billiton Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20181,593.201,612.301,590.701,592.708,738,408
Fri, 19th Jan 20181,601.601,655.101,566.301,612.908,680,959
Thu, 18th Jan 20181,597.001,613.701,527.001,595.5010,315,572
Wed, 17th Jan 20181,599.001,647.701,567.101,607.107,542,393
Tue, 16th Jan 20181,637.201,648.001,610.001,620.1011,746,978
Mon, 15th Jan 20181,640.001,680.101,571.901,662.304,017,295
Fri, 12th Jan 20181,629.201,666.601,607.601,647.6011,705,214
Thu, 11th Jan 20181,604.801,690.501,586.601,628.0014,526,655
Wed, 10th Jan 20181,594.001,618.501,588.201,599.509,137,228
Tue, 9th Jan 20181,597.001,610.201,587.501,605.906,200,911
Mon, 8th Jan 20181,568.201,588.401,495.201,585.705,979,943
Fri, 5th Jan 20181,560.001,602.001,538.601,532.506,284,999
Thu, 4th Jan 20181,552.201,582.101,510.501,562.3013,798,157
Wed, 3rd Jan 20181,522.401,605.801,508.501,544.407,076,116
Tue, 2nd Jan 20181,517.001,562.501,482.201,529.006,836,544
Mon, 1st Jan 20180.000.000.001,522.500
Fri, 29th Dec 20171,505.001,551.001,483.251,522.503,797,490
Thu, 28th Dec 20171,495.001,544.751,455.501,499.503,269,314
Wed, 27th Dec 20171,470.001,532.251,470.001,486.254,890,320
Tue, 26th Dec 20170.000.000.001,463.500
Mon, 25th Dec 20170.000.000.001,463.500
Fri, 22nd Dec 20171,467.001,520.501,460.751,463.501,927,455
Thu, 21st Dec 20171,442.001,512.501,440.501,469.005,877,749
Wed, 20th Dec 20171,424.001,463.001,418.001,433.756,960,911
Tue, 19th Dec 20171,439.001,448.501,378.501,414.758,609,684
Mon, 18th Dec 20171,424.001,499.001,419.501,434.255,686,011
Fri, 15th Dec 20171,390.501,419.501,383.001,419.5012,230,609
Thu, 14th Dec 20171,383.501,407.501,382.001,388.005,870,020
Wed, 13th Dec 20171,388.001,390.001,376.001,384.007,941,651
Tue, 12th Dec 20171,376.001,383.501,365.501,382.509,007,403
Mon, 11th Dec 20171,340.001,374.001,336.501,372.006,834,068
Fri, 8th Dec 20171,335.001,354.001,326.001,341.506,569,398
Wed, 6th Dec 20171,331.501,343.001,325.001,336.006,515,431
Tue, 5th Dec 20171,362.001,365.501,342.501,347.006,639,405
Mon, 4th Dec 20171,372.001,381.001,352.001,365.006,542,589
Fri, 1st Dec 20171,345.501,367.001,333.501,347.006,295,810
Thu, 30th Nov 20171,345.001,356.501,336.001,344.0014,374,669
Wed, 29th Nov 20171,371.501,375.501,347.501,353.509,455,839
Tue, 28th Nov 20171,373.501,383.501,363.501,379.508,995,663
Mon, 27th Nov 20171,401.001,414.501,390.001,391.505,772,788
Fri, 24th Nov 20171,412.501,426.501,407.001,410.503,505,242
Thu, 23rd Nov 20171,388.001,419.001,387.501,410.503,325,218
Wed, 22nd Nov 20171,382.501,409.501,382.501,395.006,871,128
Tue, 21st Nov 20171,365.001,390.501,355.501,385.008,250,267
Mon, 20th Nov 20171,353.001,363.501,346.001,360.504,751,301
Fri, 17th Nov 20171,353.001,368.001,344.001,363.507,033,177
Thu, 16th Nov 20171,371.001,372.001,346.501,355.008,006,509
Wed, 15th Nov 20171,370.001,375.001,346.501,366.509,449,340
Tue, 14th Nov 20171,418.501,418.501,382.501,387.506,434,068
Mon, 13th Nov 20171,442.501,447.501,408.001,423.005,606,663
Showing 1 to 50 of 2,835 entries