B2Gold Historical Data - BTO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
B2Gold Corp BTO Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 0.75% 5.38 5.52 5.32 5.35 5.34 16:00:00
more quote information »

BTO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.965.524.945.133,004,9380.428.47%
1 Month4.805.524.655.082,953,8950.5812.08%
3 Months4.385.524.204.822,873,4971.0022.83%
6 Months4.085.524.034.643,772,6141.3031.86%
1 Year3.785.523.244.283,403,1441.6042.33%
3 Years3.775.522.773.863,257,6781.6142.71%
5 Years2.525.520.863.134,105,7132.86113.49%

BTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 5.38 0.04 0.75% 5.35 5.52 5.32 3,949,958
Jan 16 2020 5.34 0.03 0.56% 5.32 5.34 5.24 3,464,024
Jan 15 2020 5.31 0.12 2.31% 5.20 5.33 5.14 3,528,651
Jan 15 2020 5.19 0.00 0.0% 5.19 5.19 5.19 0
Jan 14 2020 5.19 0.13 2.57% 5.04 5.19 5.03 2,321,918
Jan 13 2020 5.06 0.00 0.0% 5.16 5.16 5.06 2,902,762
Jan 13 2020 5.06 -0.11 -2.13% 5.16 5.16 5.06 2,902,762
Jan 10 2020 5.17 0.20 4.02% 5.02 5.27 5.02 3,625,396
Jan 09 2020 4.97 0.00 0.0% 4.96 5.03 4.94 2,748,138
Jan 09 2020 4.97 0.00 0.0% 4.97 4.97 4.97 0
Jan 08 2020 4.97 -0.26 -4.97% 5.25 5.25 4.95 3,360,681
Jan 07 2020 5.23 0.06 1.16% 5.16 5.29 5.13 3,027,944
Jan 06 2020 5.17 0.15 2.99% 5.19 5.23 5.05 4,039,306
Jan 03 2020 5.02 -0.08 -1.57% 5.24 5.24 5.02 3,864,522
Jan 02 2020 5.10 -0.11 -2.11% 5.25 5.28 5.09 3,355,423
Dec 31 2019 5.21 0.04 0.77% 5.19 5.24 5.16 2,313,145
Dec 30 2019 5.17 0.11 2.17% 5.07 5.19 5.07 2,612,980
Dec 27 2019 5.06 0.00 0.0% 5.10 5.17 5.06 2,765,594
Dec 27 2019 5.06 0.00 0.0% 5.06 5.06 5.06 0
Dec 24 2019 5.06 0.16 3.27% 4.90 5.07 4.90 1,762,239
Dec 23 2019 4.90 0.25 5.38% 4.71 4.90 4.69 2,095,783
Dec 20 2019 4.65 -0.15 -3.13% 4.80 4.81 4.65 2,988,969
Dec 19 2019 4.80 -0.04 -0.83% 4.85 4.85 4.78 2,618,675
Dec 18 2019 4.84 0.02 0.41% 4.81 4.85 4.76 3,176,067
Dec 17 2019 4.82 -0.10 -2.03% 4.92 4.94 4.81 1,897,329
See More Historical Prices »


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.