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 (%)
Jul 29, 2011 3.220 3.320 3.210 3.280 827,548 +0.06(+1.86%)
Jul 28, 2011 3.250 3.300 3.110 3.220 788,251 -0.02(-0.62%)
Jul 27, 2011 3.480 3.520 3.230 3.240 1,146,467 -0.20(-5.81%)
Jul 26, 2011 3.500 3.580 3.440 3.440 1,049,561 -0.02(-0.58%)
Jul 25, 2011 3.430 3.490 3.400 3.460 1,531,355 +0.10(+2.98%)
Jul 22, 2011 3.380 3.380 3.350 3.360 336,299 +0.02(+0.60%)
Jul 21, 2011 3.390 3.420 3.320 3.340 1,307,823 -0.02(-0.60%)
Jul 20, 2011 3.320 3.440 3.280 3.360 1,031,698 +0.06(+1.82%)
Jul 19, 2011 3.390 3.440 3.270 3.300 2,626,651 -0.13(-3.79%)
Jul 18, 2011 3.410 3.430 3.370 3.430 1,214,771 +0.05(+1.48%)
Jul 15, 2011 3.400 3.430 3.360 3.380 903,482 +0.00(+0.00%)
Jul 14, 2011 3.400 3.450 3.360 3.380 2,942,752 +0.02(+0.60%)
Jul 13, 2011 3.300 3.390 3.260 3.360 3,562,805 +0.13(+4.02%)
Jul 12, 2011 3.150 3.250 3.040 3.230 4,581,227 +0.04(+1.25%)
Jul 11, 2011 3.340 3.390 3.170 3.190 2,224,180 -0.12(-3.63%)
Jul 08, 2011 3.440 3.460 3.280 3.310 1,025,528 -0.09(-2.65%)
Jul 07, 2011 3.520 3.520 3.390 3.400 2,807,464 -0.12(-3.41%)
Jul 06, 2011 3.330 3.540 3.330 3.520 3,968,012 +0.21(+6.34%)
Jul 05, 2011 3.270 3.410 3.250 3.310 12,946,296 +0.06(+1.85%)
Jul 04, 2011 3.270 3.280 3.230 3.250 543,863 -0.01(-0.31%)
Jun 30, 2011 3.250 3.270 3.190 3.260 1,747,171 +0.03(+0.93%)
Jun 29, 2011 3.230 3.250 3.170 3.230 1,017,573 +0.04(+1.25%)
Jun 28, 2011 3.100 3.210 3.100 3.190 1,826,349 +0.12(+3.91%)
Jun 27, 2011 3.120 3.140 3.030 3.070 894,689 -0.08(-2.54%)
Jun 24, 2011 3.250 3.250 3.110 3.150 653,251 -0.05(-1.56%)
Jun 23, 2011 3.210 3.210 3.130 3.200 1,041,180 -0.08(-2.44%)
Jun 22, 2011 3.250 3.320 3.200 3.280 3,869,053 +0.08(+2.50%)
Jun 21, 2011 3.100 3.220 3.080 3.200 4,265,760 +0.02(+0.63%)
Jun 20, 2011 3.200 3.190 3.160 3.180 1,000,887 -0.09(-2.75%)
Jun 17, 2011 3.360 3.400 3.160 3.270 23,136,798 -0.09(-2.68%)
Jun 16, 2011 3.390 3.460 3.300 3.360 1,510,800 -0.05(-1.47%)
Jun 15, 2011 3.410 3.490 3.400 3.410 1,025,546 -0.09(-2.57%)
Jun 14, 2011 3.500 3.500 3.420 3.500 1,317,170 +0.00(+0.00%)
Jun 13, 2011 3.560 3.680 3.380 3.500 3,133,137 -0.18(-4.89%)
Jun 10, 2011 3.280 3.720 3.280 3.680 2,649,676 +0.32(+9.52%)
Jun 09, 2011 3.270 3.400 3.270 3.360 831,441 +0.05(+1.51%)
Jun 08, 2011 3.550 3.590 3.240 3.310 1,643,297 -0.30(-8.31%)
Jun 07, 2011 3.360 3.670 3.320 3.610 3,519,754 +0.30(+9.06%)
Jun 06, 2011 3.280 3.360 3.210 3.310 2,103,940 +0.05(+1.53%)
Jun 03, 2011 3.150 3.280 3.150 3.260 960,132 -0.02(-0.61%)
May 24, 2011 3.250 3.290 3.190 3.280 1,206,444 +0.08(+2.50%)
May 20, 2011 3.000 3.210 2.980 3.200 1,817,808 +0.22(+7.38%)
May 19, 2011 2.890 2.990 2.850 2.980 388,203 +0.08(+2.76%)
May 18, 2011 2.890 2.940 2.860 2.900 749,343 +0.04(+1.40%)
May 17, 2011 2.830 2.880 2.760 2.860 539,349 +0.01(+0.35%)
May 16, 2011 2.830 2.940 2.830 2.850 2,040,062 +0.03(+1.06%)
May 13, 2011 2.890 2.930 2.800 2.820 312,983 -0.03(-1.05%)
May 12, 2011 2.810 2.950 2.730 2.850 1,116,157 +0.00(+0.00%)
May 11, 2011 3.020 3.030 2.840 2.850 612,087 -0.13(-4.36%)
May 10, 2011 3.000 3.060 2.940 2.980 582,944 -0.02(-0.67%)
May 09, 2011 2.990 3.000 2.960 3.000 349,907 +0.08(+2.74%)
May 06, 2011 2.860 2.950 2.850 2.920 1,189,382 +0.09(+3.18%)
May 05, 2011 2.860 2.950 2.800 2.830 1,257,852 -0.10(-3.41%)
May 04, 2011 3.010 3.040 2.830 2.930 1,942,093 -0.11(-3.62%)
May 03, 2011 3.140 3.220 3.000 3.040 5,276,902 -0.15(-4.70%)
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.