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

B2Gold Corp (NY: BTG )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 2.551 2.556 2.492 2.512 9,616,889 -0.08(-3.04%)
Apr 29, 2024 2.610 2.640 2.571 2.591 7,361,794 +0.01(+0.38%)
Apr 26, 2024 2.581 2.610 2.551 2.581 10,154,518 +0.04(+1.55%)
Apr 25, 2024 2.492 2.551 2.463 2.541 11,357,452 +0.05(+1.98%)
Apr 24, 2024 2.522 2.551 2.482 2.492 9,587,545 -0.03(-1.17%)
Apr 23, 2024 2.482 2.541 2.453 2.522 11,497,441 +0.05(+1.99%)
Apr 22, 2024 2.492 2.561 2.453 2.472 17,862,454 -0.09(-3.46%)
Apr 19, 2024 2.591 2.610 2.551 2.561 16,469,523 -0.01(-0.38%)
Apr 18, 2024 2.650 2.679 2.561 2.571 11,158,035 -0.05(-1.88%)
Apr 17, 2024 2.630 2.714 2.591 2.620 14,029,014 +0.02(+0.76%)
Apr 16, 2024 2.620 2.650 2.561 2.600 20,197,388 -0.07(-2.58%)
Apr 15, 2024 2.876 2.876 2.650 2.669 25,184,224 -0.18(-6.23%)
Apr 12, 2024 2.916 3.024 2.837 2.847 28,406,156 -0.01(-0.34%)
Apr 11, 2024 2.827 2.857 2.778 2.857 9,442,711 +0.06(+2.11%)
Apr 10, 2024 2.817 2.876 2.768 2.797 17,278,982 -0.08(-2.74%)
Apr 09, 2024 2.876 2.916 2.837 2.876 16,037,914 +0.06(+2.10%)
Apr 08, 2024 2.857 2.896 2.758 2.817 14,799,903 +0.00(+0.00%)
Apr 05, 2024 2.699 2.817 2.669 2.817 21,885,544 +0.12(+4.38%)
Apr 04, 2024 2.778 2.778 2.689 2.699 20,763,484 -0.08(-2.84%)
Apr 03, 2024 2.660 2.788 2.600 2.778 37,346,016 +0.12(+4.44%)
Apr 02, 2024 2.620 2.660 2.581 2.660 16,535,897 +0.06(+2.27%)
Apr 01, 2024 2.650 2.660 2.581 2.600 15,121,440 +0.03(+1.15%)
Mar 28, 2024 2.522 2.591 2.576 2.571 13,353,436 +0.07(+2.76%)
Mar 27, 2024 2.482 2.512 2.472 2.502 11,429,635 +0.03(+1.20%)
Mar 26, 2024 2.531 2.541 2.472 2.472 5,354,391 -0.04(-1.57%)
Mar 25, 2024 2.472 2.551 2.472 2.512 4,956,885 +0.06(+2.41%)
Mar 22, 2024 2.472 2.502 2.453 2.453 4,546,615 -0.02(-0.80%)
Mar 21, 2024 2.581 2.650 2.472 2.472 16,792,298 -0.06(-2.33%)
Mar 20, 2024 2.433 2.551 2.418 2.531 11,189,151 +0.08(+3.21%)
Mar 19, 2024 2.512 2.512 2.443 2.453 7,357,584 -0.08(-3.11%)
Mar 18, 2024 2.591 2.598 2.512 2.531 9,211,234 -0.05(-1.91%)
Mar 15, 2024 2.541 2.581 2.492 2.581 55,049,488 +0.06(+2.34%)
Mar 14, 2024 2.600 2.600 2.502 2.522 14,869,285 -0.10(-3.76%)
Mar 13, 2024 2.541 2.630 2.541 2.620 11,662,192 +0.09(+3.50%)
Mar 12, 2024 2.610 2.610 2.512 2.531 14,896,757 -0.11(-4.10%)
Mar 11, 2024 2.591 2.660 2.561 2.640 15,748,494 +0.05(+1.90%)
Mar 08, 2024 2.650 2.669 2.591 2.591 11,532,654 -0.04(-1.50%)
Mar 07, 2024 2.679 2.689 2.610 2.630 9,462,524 -0.01(-0.37%)
Mar 06, 2024 2.600 2.640 2.571 2.640 11,556,875 +0.08(+3.08%)
Mar 05, 2024 2.639 2.639 2.551 2.561 12,789,449 -0.01(-0.38%)
Mar 04, 2024 2.522 2.600 2.503 2.571 12,836,174 +0.09(+3.52%)
Mar 01, 2024 2.338 2.483 2.299 2.483 16,595,445 +0.16(+6.67%)
Feb 29, 2024 2.338 2.343 2.299 2.328 10,029,265 +0.06(+2.56%)
Feb 28, 2024 2.328 2.343 2.270 2.270 10,065,666 -0.06(-2.50%)
Feb 27, 2024 2.367 2.377 2.328 2.328 5,976,412 -0.03(-1.23%)
Feb 26, 2024 2.406 2.416 2.348 2.357 6,543,303 -0.06(-2.41%)
Feb 23, 2024 2.396 2.425 2.377 2.416 8,041,130 +0.04(+1.63%)
Feb 22, 2024 2.445 2.454 2.377 2.377 7,114,320 -0.07(-2.78%)
Feb 21, 2024 2.454 2.454 2.425 2.445 4,554,281 +0.00(+0.00%)
Feb 20, 2024 2.493 2.493 2.435 2.445 6,274,065 +0.00(+0.00%)
Feb 16, 2024 2.435 2.464 2.411 2.445 9,524,029 -0.02(-0.79%)
Feb 15, 2024 2.416 2.503 2.416 2.464 9,583,129 +0.09(+3.67%)
Feb 14, 2024 2.416 2.435 2.357 2.377 15,907,146 -0.04(-1.61%)
Feb 13, 2024 2.522 2.532 2.386 2.416 14,688,546 -0.15(-5.68%)
Feb 12, 2024 2.551 2.576 2.532 2.561 5,835,728 +0.01(+0.38%)
Feb 09, 2024 2.571 2.576 2.513 2.551 8,164,828 -0.03(-1.13%)
Feb 08, 2024 2.580 2.590 2.561 2.580 6,909,318 -0.03(-1.12%)
Feb 07, 2024 2.580 2.629 2.571 2.610 7,749,572 +0.00(+0.00%)
Feb 06, 2024 2.639 2.648 2.600 2.610 6,453,870 -0.03(-1.10%)
Feb 05, 2024 2.687 2.687 2.600 2.639 8,278,042 -0.05(-1.80%)
Feb 02, 2024 2.677 2.697 2.658 2.687 8,452,757 -0.07(-2.46%)
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.