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

B2Gold Corp (NY: BTG )

2.540 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 30, 2014 2.410 2.470 2.370 2.420 1,899,836 -0.03(-1.22%)
May 29, 2014 2.460 2.490 2.390 2.450 1,642,225 -0.05(-2.00%)
May 28, 2014 2.560 2.580 2.450 2.500 6,623,769 -0.02(-0.79%)
May 27, 2014 2.700 2.700 2.520 2.520 2,648,285 -0.22(-8.03%)
May 23, 2014 2.750 2.740 2.740 2.740 800,000 -0.01(-0.36%)
May 22, 2014 2.810 2.810 2.750 2.750 251,824 -0.01(-0.36%)
May 21, 2014 2.700 2.780 2.690 2.760 1,672,281 +0.05(+1.85%)
May 20, 2014 2.670 2.730 2.640 2.710 4,031,556 +0.06(+2.26%)
May 19, 2014 2.680 2.770 2.620 2.650 427,090 +0.02(+0.76%)
May 16, 2014 2.710 2.740 2.630 2.630 1,087,034 -0.13(-4.71%)
May 15, 2014 2.810 2.820 2.725 2.760 1,153,196 -0.09(-3.16%)
May 14, 2014 2.800 2.880 2.800 2.850 1,348,716 +0.09(+3.26%)
May 13, 2014 2.780 2.830 2.760 2.760 587,657 -0.04(-1.43%)
May 12, 2014 2.800 2.840 2.770 2.800 1,225,814 +0.04(+1.45%)
May 09, 2014 2.850 2.850 2.730 2.760 1,043,236 -0.08(-2.82%)
May 08, 2014 2.800 2.840 2.780 2.840 938,383 +0.07(+2.53%)
May 07, 2014 2.830 2.840 2.760 2.770 1,021,842 -0.05(-1.77%)
May 06, 2014 2.850 2.890 2.820 2.820 424,601 -0.04(-1.40%)
May 05, 2014 2.900 2.920 2.840 2.860 662,608 +0.02(+0.70%)
May 02, 2014 2.840 2.900 2.810 2.840 857,228 +0.00(+0.00%)
May 01, 2014 2.840 2.850 2.800 2.840 1,477,169 -0.05(-1.73%)
Apr 30, 2014 2.900 2.950 2.860 2.890 2,935,989 -0.04(-1.37%)
Apr 29, 2014 2.860 2.965 2.860 2.930 971,079 +0.10(+3.53%)
Apr 28, 2014 2.960 2.970 2.830 2.830 1,229,715 -0.13(-4.39%)
Apr 25, 2014 2.890 2.960 2.880 2.960 1,577,219 +0.11(+3.86%)
Apr 24, 2014 2.820 2.930 2.820 2.850 2,190,103 -0.05(-1.72%)
Apr 23, 2014 2.850 2.900 2.810 2.900 1,678,698 +0.08(+2.84%)
Apr 22, 2014 2.730 2.820 2.690 2.820 2,314,023 +0.14(+5.22%)
Apr 21, 2014 2.710 2.730 2.645 2.680 860,160 -0.03(-1.11%)
Apr 17, 2014 2.750 2.710 2.710 2.710 672,100 -0.01(-0.37%)
Apr 16, 2014 2.730 2.770 2.710 2.720 838,098 +0.01(+0.37%)
Apr 15, 2014 2.700 2.750 2.680 2.710 1,298,029 -0.13(-4.58%)
Apr 14, 2014 2.820 2.880 2.790 2.840 893,868 +0.09(+3.27%)
Apr 11, 2014 2.820 2.909 2.750 2.750 1,097,325 -0.07(-2.48%)
Apr 10, 2014 2.970 2.990 2.820 2.820 1,435,284 -0.11(-3.75%)
Apr 09, 2014 2.900 2.960 2.855 2.930 1,232,438 +0.00(+0.00%)
Apr 08, 2014 2.850 2.930 2.820 2.930 1,666,513 +0.14(+5.02%)
Apr 07, 2014 2.830 2.860 2.745 2.790 1,596,928 -0.05(-1.76%)
Apr 04, 2014 2.890 2.910 2.790 2.840 1,416,692 +0.01(+0.35%)
Apr 03, 2014 2.780 2.840 2.760 2.830 1,169,519 +0.02(+0.71%)
Apr 02, 2014 2.750 2.830 2.750 2.810 2,325,172 +0.14(+5.24%)
Apr 01, 2014 2.740 2.790 2.660 2.670 1,229,709 -0.02(-0.74%)
Mar 31, 2014 2.790 2.820 2.670 2.690 1,422,645 -0.06(-2.18%)
Mar 28, 2014 2.680 2.810 2.630 2.750 1,839,787 +0.05(+1.85%)
Mar 27, 2014 2.620 2.700 2.560 2.700 2,028,573 +0.08(+3.05%)
Mar 26, 2014 2.710 2.750 2.590 2.620 1,567,605 -0.07(-2.60%)
Mar 25, 2014 2.670 2.790 2.640 2.690 1,927,481 +0.06(+2.28%)
Mar 24, 2014 2.740 2.750 2.590 2.630 4,121,872 -0.13(-4.71%)
Mar 21, 2014 2.830 2.860 2.740 2.760 4,372,629 +0.00(+0.00%)
Mar 20, 2014 2.700 2.830 2.670 2.760 2,901,170 +0.04(+1.47%)
Mar 19, 2014 2.860 2.890 2.720 2.720 3,437,330 -0.15(-5.23%)
Mar 18, 2014 2.940 2.960 2.870 2.870 2,284,141 -0.16(-5.28%)
Mar 17, 2014 3.130 3.180 3.010 3.030 2,527,798 -0.07(-2.26%)
Mar 14, 2014 3.280 3.330 3.050 3.100 3,995,832 -0.11(-3.43%)
Mar 13, 2014 3.000 3.220 2.960 3.210 3,467,611 +0.21(+7.00%)
Mar 12, 2014 2.980 3.020 2.940 3.000 1,746,306 +0.06(+2.04%)
Mar 11, 2014 2.980 3.020 2.920 2.940 1,239,412 -0.01(-0.34%)
Mar 10, 2014 3.030 3.040 2.910 2.950 1,779,272 -0.09(-2.96%)
Mar 07, 2014 3.060 3.090 3.000 3.040 2,104,268 -0.09(-2.88%)
Mar 06, 2014 3.090 3.160 3.030 3.130 1,349,083 +0.09(+2.96%)
Mar 05, 2014 2.970 3.050 2.950 3.040 1,625,309 +0.06(+2.01%)
Mar 04, 2014 2.880 2.980 2.860 2.980 1,054,934 +0.04(+1.36%)
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.