Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (TSX: BTO )

3.940 +0.120 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.840 2.990 2.830 2.940 3,493,403 +0.12(+4.26%)
Sep 27, 2018 2.910 2.920 2.820 2.820 6,359,985 -0.11(-3.75%)
Sep 26, 2018 2.970 2.980 2.870 2.930 3,286,251 -0.05(-1.68%)
Sep 25, 2018 2.940 3.010 2.940 2.980 1,461,544 +0.06(+2.05%)
Sep 24, 2018 2.950 2.960 2.910 2.920 1,076,632 -0.01(-0.34%)
Sep 21, 2018 2.900 2.960 2.830 2.930 3,136,195 -0.03(-1.01%)
Sep 20, 2018 2.920 2.960 2.870 2.960 1,599,853 +0.06(+2.07%)
Sep 19, 2018 2.900 2.940 2.880 2.900 1,741,025 +0.02(+0.69%)
Sep 18, 2018 2.910 2.920 2.860 2.880 765,726 -0.03(-1.03%)
Sep 17, 2018 2.930 2.940 2.890 2.910 1,266,733 +0.02(+0.69%)
Sep 14, 2018 2.910 2.930 2.870 2.890 857,479 -0.03(-1.03%)
Sep 13, 2018 3.010 3.020 2.880 2.920 1,326,405 -0.05(-1.68%)
Sep 12, 2018 2.870 3.030 2.860 2.970 2,451,533 +0.08(+2.77%)
Sep 11, 2018 2.890 2.910 2.840 2.890 1,773,744 -0.02(-0.69%)
Sep 10, 2018 2.960 3.000 2.890 2.910 1,032,743 -0.07(-2.35%)
Sep 07, 2018 3.020 3.060 2.940 2.980 1,620,216 -0.06(-1.97%)
Sep 06, 2018 3.030 3.100 3.020 3.040 1,709,035 +0.07(+2.36%)
Sep 05, 2018 3.070 3.070 2.950 2.970 1,765,017 -0.08(-2.62%)
Sep 04, 2018 3.010 3.080 2.980 3.050 1,549,012 -0.01(-0.33%)
Aug 31, 2018 3.060 3.060 3.060 0 +0.03(+0.99%)
Aug 30, 2018 3.020 3.040 2.980 3.030 812,475 -0.01(-0.33%)
Aug 29, 2018 3.030 3.070 3.020 3.040 589,537 +0.01(+0.33%)
Aug 28, 2018 3.150 3.170 2.990 3.030 1,641,202 -0.09(-2.88%)
Aug 27, 2018 3.050 3.150 3.020 3.120 2,865,418 +0.06(+1.96%)
Aug 24, 2018 2.930 3.080 2.920 3.060 3,404,702 +0.16(+5.52%)
Aug 23, 2018 2.970 2.990 2.870 2.900 2,741,297 -0.11(-3.65%)
Aug 22, 2018 3.070 3.080 3.000 3.010 1,047,578 -0.03(-0.99%)
Aug 21, 2018 3.080 3.100 3.000 3.040 1,500,482 -0.03(-0.98%)
Aug 20, 2018 2.890 3.090 2.880 3.070 2,346,691 +0.22(+7.72%)
Aug 17, 2018 2.810 2.870 2.780 2.850 1,642,075 +0.08(+2.89%)
Aug 16, 2018 2.830 2.900 2.770 2.770 1,925,273 -0.02(-0.72%)
Aug 15, 2018 2.920 2.920 2.790 2.790 2,024,508 -0.15(-5.10%)
Aug 14, 2018 3.050 3.070 2.930 2.940 1,659,932 -0.09(-2.97%)
Aug 13, 2018 3.190 3.200 3.030 3.030 2,141,348 -0.18(-5.61%)
Aug 10, 2018 3.210 3.310 3.200 3.210 1,609,882 +0.00(+0.00%)
Aug 09, 2018 3.240 3.260 3.210 3.210 824,620 +0.00(+0.00%)
Aug 08, 2018 3.230 3.330 3.180 3.210 3,727,980 +0.05(+1.58%)
Aug 07, 2018 3.190 3.200 3.140 3.160 1,238,695 -0.03(-0.94%)
Aug 03, 2018 3.190 3.190 3.190 0 +0.01(+0.31%)
Aug 02, 2018 3.150 3.210 3.140 3.180 756,019 +0.01(+0.32%)
Aug 01, 2018 3.220 3.250 3.160 3.170 1,202,151 -0.07(-2.16%)
Jul 31, 2018 3.220 3.280 3.220 3.240 1,217,005 +0.01(+0.31%)
Jul 30, 2018 3.300 3.300 3.220 3.230 866,726 -0.08(-2.42%)
Jul 27, 2018 3.350 3.360 3.280 3.310 2,186,891 -0.03(-0.90%)
Jul 26, 2018 3.290 3.360 3.280 3.340 1,186,902 +0.04(+1.21%)
Jul 25, 2018 3.340 3.350 3.290 3.300 1,074,859 -0.02(-0.60%)
Jul 24, 2018 3.330 3.350 3.320 3.320 730,225 -0.01(-0.30%)
Jul 23, 2018 3.360 3.370 3.320 3.330 1,039,470 -0.04(-1.19%)
Jul 20, 2018 3.380 3.400 3.350 3.370 825,995 -0.01(-0.30%)
Jul 19, 2018 3.280 3.390 3.280 3.380 1,135,689 +0.04(+1.20%)
Jul 18, 2018 3.370 3.390 3.320 3.340 1,664,569 -0.06(-1.76%)
Jul 17, 2018 3.270 3.400 3.250 3.400 2,629,376 +0.11(+3.34%)
Jul 16, 2018 3.250 3.290 3.220 3.290 1,737,546 +0.06(+1.86%)
Jul 13, 2018 3.270 3.280 3.230 3.230 1,009,890 -0.05(-1.52%)
Jul 12, 2018 3.260 3.290 3.250 3.280 963,995 +0.03(+0.92%)
Jul 11, 2018 3.260 3.350 3.210 3.250 3,960,622 +0.01(+0.31%)
Jul 10, 2018 3.250 3.270 3.210 3.240 790,406 -0.04(-1.22%)
Jul 09, 2018 3.360 3.360 3.260 3.280 1,243,687 -0.04(-1.20%)
Jul 06, 2018 3.350 3.370 3.300 3.320 933,856 -0.05(-1.48%)
Jul 05, 2018 3.390 3.340 3.370 712,447 +0.00(+0.00%)
Jul 04, 2018 3.350 3.390 3.340 3.370 871,586 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.