B2Gold Historical Data - BTO

BTO Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 16 2019 4.26 4.22 0.06 +1.44% 4.11 4.29 3,069,331
Sep 13 2019 4.2699999 4.16 0.00 +0.00% 4.13 4.34 0
Sep 13 2019 4.2699999 4.16 -0.07 -1.65% 4.13 4.34 3,572,654
Sep 12 2019 4.45 4.23 -0.08 -1.86% 4.21 4.5 5,447,190
Sep 11 2019 4.29 4.3099999 0.00 +0.00% 4.29 4.41 0
Sep 11 2019 4.29 4.3099999 0.04 +0.94% 4.29 4.41 4,246,191
Sep 10 2019 4.3099999 4.2699999 -0.08 -1.84% 4.2699999 4.39 3,221,930
Sep 09 2019 4.4 4.35 -0.07 -1.58% 4.24 4.43 3,191,356
Sep 06 2019 4.58 4.42 0.00 +0.00% 4.4 4.67 0
Sep 06 2019 4.58 4.42 -0.17 -3.7% 4.4 4.67 4,019,500
Sep 05 2019 4.75 4.59 -0.25 -5.17% 4.55 4.76 5,872,804
Sep 04 2019 4.7699999 4.84 0.03 +0.62% 4.76 4.85 2,533,720
Sep 03 2019 4.86 4.8099999 0.03 +0.63% 4.7699999 4.92 4,128,864
Sep 02 2019 4.68 4.78 0.00 +0.00% 4.66 4.86 0
Aug 30 2019 4.68 4.78 0.08 +1.70% 4.66 4.86 3,684,091
Aug 29 2019 4.86 4.7 -0.17 -3.49% 4.64 4.87 4,804,456
Aug 28 2019 4.96 4.87 -0.09 -1.81% 4.8099999 5 3,626,673
Aug 27 2019 4.69 4.96 0.30 +6.44% 4.68 4.96 5,836,562
Aug 26 2019 4.68 4.66 0.00 +0.00% 4.6 4.79 5,471,192
Aug 23 2019 4.6 4.66 0.13 +2.87% 4.53 4.68 7,666,783
Aug 22 2019 4.64 4.53 -0.14 -3% 4.53 4.68 5,763,942
Aug 21 2019 4.7699999 4.67 0.00 +0.00% 4.66 4.8099999 0
Aug 21 2019 4.7699999 4.67 -0.16 -3.31% 4.66 4.8099999 4,800,716
Aug 20 2019 4.65 4.83 0.21 +4.55% 4.65 4.85 3,419,569
Aug 19 2019 4.62 4.62 -0.11 -2.33% 4.58 4.7699999 4,770,820
Aug 16 2019 4.86 4.73 -0.2 -4.06% 4.66 4.86 3,541,123
Aug 15 2019 4.73 4.93 0.16 +3.35% 4.69 4.95 4,638,877
Aug 14 2019 4.88 4.7699999 -0.03 -0.63% 4.76 4.9 7,467,087
Aug 13 2019 4.95 4.8 0.00 +0.00% 4.6 4.95 0
Aug 13 2019 4.95 4.8 -0.09 -1.84% 4.6 4.95 6,780,462
Aug 12 2019 4.88 4.89 0.03 +0.62% 4.86 5 5,519,293
Aug 09 2019 4.97 4.86 -0.17 -3.38% 4.8 4.99 6,563,506
Aug 08 2019 5 5.03 -0.13 -2.52% 4.885 5.09 7,060,106
Aug 07 2019 4.96 5.16 0.53 +11.45% 4.95 5.36 13,386,752
Aug 06 2019 4.5 4.63 0.00 +0.00% 4.46 4.65 0
Aug 06 2019 4.5 4.63 0.28 +6.44% 4.46 4.65 4,598,556
Aug 05 2019 4.42 4.35 0.00 +0.00% 4.33 4.48 0
Aug 02 2019 4.42 4.35 -0.07 -1.58% 4.33 4.48 3,556,747
Aug 01 2019 4.15 4.42 0.21 +4.99% 4.11 4.45 5,922,674
Jul 31 2019 4.35 4.21 -0.15 -3.44% 4.18 4.38 6,120,369
Jul 30 2019 4.39 4.36 -0.01 -0.23% 4.34 4.43 2,516,669
Jul 29 2019 4.35 4.37 0.04 +0.92% 4.28 4.37 2,221,221
Jul 26 2019 4.32 4.33 0.05 +1.17% 4.28 4.36 2,096,067
Jul 25 2019 4.35 4.28 -0.07 -1.61% 4.28 4.39 2,728,460
Jul 24 2019 4.3099999 4.35 0.00 +0.00% 4.28 4.38 0
Jul 24 2019 4.3099999 4.35 0.09 +2.11% 4.28 4.38 5,157,340
Jul 23 2019 4.34 4.26 -0.09 -2.07% 4.19 4.37 4,139,061
Jul 22 2019 4.32 4.35 0.03 +0.69% 4.28 4.35 2,295,142
Jul 19 2019 4.29 4.32 -0.02 -0.46% 4.25 4.45 6,298,936
Jul 18 2019 4.17 4.34 0.14 +3.33% 4.13 4.39 5,455,919
Jul 17 2019 4.08 4.2 0.14 +3.45% 4.03 4.2 3,314,240
Jul 16 2019 4.08 4.0599999 -0.04 -0.98% 4.04 4.12 2,359,285
Jul 15 2019 4.08 4.1 0.03 +0.74% 4.04 4.13 1,393,950
Jul 12 2019 4.05 4.07 0.04 +0.99% 4 4.09 1,338,680
Jul 11 2019 4.09 4.03 -0.06 -1.47% 4 4.16 3,427,804
Jul 10 2019 4.03 4.09 0.05 +1.24% 4.03 4.1 2,511,370
Jul 09 2019 3.93 4.04 0.00 +0.00% 3.92 4.05 0
Jul 09 2019 3.93 4.04 0.08 +2.02% 3.92 4.05 1,859,242
Jul 08 2019 3.97 3.96 0.04 +1.02% 3.9 4 1,830,752
Jul 05 2019 3.85 3.92 0.00 +0.00% 3.78 3.94 2,612,645
Jul 04 2019 3.94 3.92 -0.02 -0.51% 3.92 3.96 489,724
Jul 03 2019 3.98 3.94 -0.04 -1.01% 3.94 4.01 1,604,150
Jul 02 2019 3.92 3.98 0.00 +0.00% 3.845 3.98 3,497,575
Jul 01 2019 3.89 3.98 0.00 +0.00% 3.85 3.98 0
Jun 28 2019 3.89 3.98 0.09 +2.31% 3.85 3.98 4,471,647
Jun 27 2019 3.91 3.89 -0.06 -1.52% 3.85 3.92 2,959,623
Jun 26 2019 3.9 3.95 -0.02 -0.5% 3.865 4.01 4,193,415
Jun 25 2019 4.05 3.97 -0.05 -1.24% 3.88 4.14 5,103,109
Jun 24 2019 3.89 4.0199999 0.13 +3.34% 3.87 4.03 5,075,310
Jun 21 2019 3.88 3.89 0.04 +1.04% 3.75 3.89 5,434,362
Jun 20 2019 3.9 3.85 0.06 +1.58% 3.79 3.96 7,830,746
Jun 19 2019 3.77 3.79 0.00 +0.00% 3.74 3.85 2,349,499


Your Recent History
TSX
BTO
B2Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.