B2Gold Historical Data - BTO

BTO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 7.13 0.18 2.59% 7.10 7.25 6.99 7,262,907
May 27 2020 6.95 -0.10 -1.42% 6.85 6.99 6.69 9,856,001
May 26 2020 7.05 -0.53 -6.99% 7.46 7.54 7.01 7,598,805
May 25 2020 7.58 0.08 1.07% 7.48 7.65 7.45 2,574,707
May 22 2020 7.50 0.00 +0.00% 7.71 7.89 7.49 0
May 22 2020 7.50 -0.14 -1.83% 7.71 7.89 7.49 7,834,855
May 21 2020 7.64 -0.02 -0.26% 7.55 7.69 7.37 6,180,121
May 20 2020 7.66 -0.04 -0.52% 7.78 7.91 7.60 6,660,378
May 19 2020 7.70 0.00 +0.00% 7.60 7.80 7.48 0
May 19 2020 7.70 0.08 1.05% 7.60 7.80 7.48 8,715,373
May 18 2020 7.62 0.00 +0.00% 7.55 7.75 7.44 0
May 15 2020 7.62 0.26 3.53% 7.55 7.75 7.44 7,265,423
May 14 2020 7.36 0.00 +0.00% 7.28 7.60 7.26 0
May 14 2020 7.36 0.10 1.38% 7.28 7.60 7.26 6,523,836
May 13 2020 7.26 -0.02 -0.27% 7.36 7.42 7.01 6,005,555
May 12 2020 7.28 0.00 +0.00% 7.39 7.58 7.19 0
May 12 2020 7.28 -0.04 -0.55% 7.39 7.58 7.19 11,426,928
May 11 2020 7.32 -0.32 -4.19% 7.67 7.82 7.25 10,883,610
May 08 2020 7.64 -0.27 -3.41% 7.89 7.96 7.61 8,895,062
May 07 2020 7.91 0.00 +0.00% 7.76 8.02 7.49 0
May 07 2020 7.91 0.24 3.13% 7.76 8.02 7.49 8,454,036
May 06 2020 7.67 0.06 0.79% 7.60 7.88 7.51 9,494,656
May 05 2020 7.61 0.24 3.26% 7.39 7.64 7.21 6,190,695
May 04 2020 7.37 0.12 1.66% 7.41 7.49 7.30 6,037,446
May 01 2020 7.25 0.21 2.98% 6.91 7.30 6.85 6,277,429
Apr 30 2020 7.04 0.00 +0.00% 7.22 7.41 6.96 0
Apr 30 2020 7.04 -0.36 -4.86% 7.22 7.41 6.96 7,567,991
Apr 29 2020 7.40 0.04 0.54% 7.30 7.40 7.05 7,441,298
Apr 28 2020 7.36 -0.18 -2.39% 7.50 7.54 7.26 7,413,145
Apr 27 2020 7.54 -0.09 -1.18% 7.70 7.77 7.33 6,532,236
Apr 24 2020 7.63 0.00 +0.00% 7.49 7.63 7.14 0
Apr 24 2020 7.63 0.33 4.52% 7.49 7.63 7.14 10,876,744
Apr 23 2020 7.30 0.17 2.38% 7.27 7.72 7.20 10,147,786
Apr 22 2020 7.13 0.63 9.69% 6.78 7.18 6.71 7,543,916
Apr 21 2020 6.50 0.00 +0.00% 6.18 6.57 6.09 0
Apr 21 2020 6.50 0.09 1.4% 6.18 6.57 6.09 5,669,781
Apr 20 2020 6.41 0.28 4.57% 6.17 6.48 6.17 5,873,000
Apr 17 2020 6.13 -0.41 -6.27% 6.22 6.36 6.06 6,492,288
Apr 16 2020 6.54 0.12 1.87% 6.40 6.62 6.28 7,192,369
Apr 15 2020 6.42 -0.01 -0.16% 6.25 6.57 6.07 7,804,339
Apr 14 2020 6.43 0.07 1.1% 6.40 6.95 6.21 13,219,914
Apr 13 2020 6.36 0.60 10.42% 5.84 6.40 5.48 9,496,700
Apr 10 2020 5.76 0.00 +0.00% 5.46 5.79 5.42 0
Apr 09 2020 5.76 0.64 12.5% 5.46 5.79 5.42 9,419,211
Apr 08 2020 5.12 0.09 1.79% 5.10 5.23 5.01 3,879,953
Apr 07 2020 5.03 -0.28 -5.27% 5.37 5.37 5.01 5,762,810
Apr 06 2020 5.31 0.44 9.03% 5.16 5.44 5.11 7,730,828
Apr 03 2020 4.87 -0.04 -0.81% 4.98 5.06 4.83 4,675,100
Apr 02 2020 4.91 0.33 7.21% 4.75 5.05 4.70 6,413,604
Apr 01 2020 4.58 0.32 7.51% 4.41 4.64 4.29 6,502,627
Mar 31 2020 4.26 -0.06 -1.39% 4.37 4.68 4.26 6,190,928
Mar 30 2020 4.32 -0.28 -6.09% 4.65 4.84 4.24 8,294,281
Mar 27 2020 4.60 -0.37 -7.44% 4.83 5.02 4.47 7,795,545
Mar 26 2020 4.97 -0.24 -4.61% 5.33 5.48 4.86 8,853,261
Mar 25 2020 5.21 0.37 7.64% 4.74 5.27 4.53 9,339,009
Mar 24 2020 4.84 0.42 9.5% 5.00 5.01 4.55 11,690,908
Mar 23 2020 4.42 0.00 +0.00% 4.13 4.59 3.90 0
Mar 23 2020 4.42 0.42 10.5% 4.13 4.59 3.90 10,794,496
Mar 20 2020 4.00 -0.37 -8.47% 4.62 4.63 3.87 8,586,098
Mar 19 2020 4.37 0.00 +0.00% 4.07 5.00 3.49 0
Mar 19 2020 4.37 0.36 8.98% 4.07 5.00 3.49 13,225,005
Mar 18 2020 4.01 -0.95 -19.15% 4.78 5.21 4.00 11,735,662
Mar 17 2020 4.96 0.00 +0.00% 4.22 5.17 4.21 0
Mar 17 2020 4.96 0.77 18.38% 4.22 5.17 4.21 16,875,334
Mar 16 2020 4.19 0.37 9.69% 3.15 4.46 3.12 10,483,175
Mar 13 2020 3.82 -0.46 -10.75% 4.55 4.56 3.79 11,148,189
Mar 12 2020 4.28 0.00 +0.00% 4.48 4.89 4.11 0
Mar 12 2020 4.28 -0.77 -15.25% 4.48 4.89 4.11 8,327,142
Mar 11 2020 5.05 -0.62 -10.93% 5.58 5.72 5.02 7,841,596
Mar 10 2020 5.67 0.03 0.53% 5.69 5.85 5.45 5,261,937
Mar 09 2020 5.64 0.00 +0.00% 5.58 5.90 5.41 0
Mar 09 2020 5.64 -0.31 -5.21% 5.58 5.90 5.41 4,935,052
Mar 06 2020 5.95 -0.14 -2.3% 6.12 6.13 5.67 6,476,788
Mar 06 2020 6.09 0.00 0.0% 6.09 6.09 6.09 0
Mar 05 2020 6.09 0.18 3.05% 6.05 6.13 5.88 8,600,868
Mar 04 2020 5.91 0.15 2.6% 5.78 5.93 5.63 4,612,850
Mar 03 2020 5.76 0.45 8.47% 5.41 6.02 5.32 11,697,482
Mar 03 2020 5.31 0.00 0.0% 5.31 5.31 5.31 0
Mar 02 2020 5.31 -0.05 -0.93% 5.54 5.60 5.20 7,481,015
Feb 28 2020 5.36 -0.57 -9.61% 5.38 5.70 5.19 8,688,660


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.