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

B2Gold Corp (NY: BTG )

3.365 +0.055 (+1.66%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jun 30, 2020 4.564 4.832 4.547 4.782 11,412,096 +0.22(+4.79%)
Jun 29, 2020 4.555 4.589 4.471 4.564 8,110,472 +0.02(+0.37%)
Jun 26, 2020 4.421 4.572 4.321 4.547 8,814,743 +0.15(+3.44%)
Jun 25, 2020 4.530 4.530 4.370 4.395 7,405,639 -0.10(-2.24%)
Jun 24, 2020 4.522 4.614 4.425 4.496 10,345,582 -0.05(-1.11%)
Jun 23, 2020 4.555 4.622 4.496 4.547 7,268,997 +0.08(+1.88%)
Jun 22, 2020 4.446 4.572 4.446 4.463 12,634,608 +0.13(+2.91%)
Jun 19, 2020 4.270 4.387 4.209 4.337 16,424,628 +0.16(+3.81%)
Jun 18, 2020 4.270 4.345 4.161 4.178 8,800,031 -0.13(-3.11%)
Jun 17, 2020 4.228 4.337 4.211 4.312 7,996,898 +0.13(+3.00%)
Jun 16, 2020 4.345 4.362 4.169 4.186 9,065,893 -0.15(-3.47%)
Jun 15, 2020 4.219 4.370 4.102 4.337 10,630,845 +0.04(+0.97%)
Jun 12, 2020 4.404 4.425 4.215 4.295 9,842,832 +0.03(+0.59%)
Jun 11, 2020 4.605 4.621 4.219 4.270 11,244,528 -0.28(-6.25%)
Jun 10, 2020 4.404 4.554 4.245 4.554 11,681,826 +0.21(+4.82%)
Jun 09, 2020 4.345 4.437 4.261 4.345 9,162,604 +0.10(+2.37%)
Jun 08, 2020 4.228 4.303 4.169 4.245 10,804,209 -0.03(-0.78%)
Jun 05, 2020 4.194 4.286 4.085 4.278 10,907,707 -0.08(-1.92%)
Jun 04, 2020 4.395 4.429 4.312 4.362 7,762,146 +0.06(+1.36%)
Jun 03, 2020 4.362 4.404 4.219 4.303 10,971,904 -0.14(-3.20%)
Jun 02, 2020 4.646 4.663 4.420 4.445 9,142,821 -0.18(-3.98%)
Jun 01, 2020 4.672 4.672 4.579 4.630 10,556,646 +0.04(+0.91%)
May 29, 2020 4.479 4.621 4.434 4.588 19,127,008 +0.27(+6.20%)
May 28, 2020 4.328 4.420 4.245 4.320 9,646,995 +0.07(+1.57%)
May 27, 2020 4.186 4.253 4.069 4.253 15,259,595 -0.03(-0.59%)
May 26, 2020 4.479 4.563 4.261 4.278 11,959,188 -0.21(-4.66%)
May 22, 2020 4.621 4.709 4.479 4.487 8,460,825 -0.10(-2.19%)
May 21, 2020 4.538 4.613 4.429 4.588 8,205,277 -0.03(-0.72%)
May 20, 2020 4.663 4.772 4.571 4.621 9,149,493 -0.03(-0.54%)
May 19, 2020 4.538 4.697 4.496 4.646 12,929,430 +0.24(+5.51%)
May 18, 2020 4.713 4.722 4.395 4.404 8,381,112 -0.13(-2.95%)
May 15, 2020 4.487 4.605 4.420 4.538 10,389,066 +0.13(+3.04%)
May 14, 2020 4.320 4.512 4.303 4.404 9,192,780 +0.09(+2.14%)
May 13, 2020 4.412 4.437 4.161 4.312 10,031,128 -0.01(-0.19%)
May 12, 2020 4.454 4.538 4.278 4.320 9,670,799 -0.04(-0.96%)
May 11, 2020 4.605 4.680 4.320 4.362 12,523,618 -0.23(-5.10%)
May 08, 2020 4.713 4.780 4.563 4.596 14,516,932 -0.15(-3.17%)
May 07, 2020 4.596 4.805 4.445 4.747 12,872,582 +0.21(+4.61%)
May 06, 2020 4.579 4.680 4.445 4.538 11,510,316 -0.01(-0.18%)
May 05, 2020 4.404 4.563 4.295 4.546 10,041,736 +0.15(+3.43%)
May 04, 2020 4.437 4.454 4.337 4.395 8,472,373 +0.08(+1.74%)
May 01, 2020 4.152 4.345 4.085 4.320 9,567,386 +0.08(+1.98%)
Apr 30, 2020 4.337 4.471 4.186 4.236 12,763,022 -0.23(-5.07%)
Apr 29, 2020 4.387 4.496 4.236 4.462 12,789,235 +0.03(+0.76%)
Apr 28, 2020 4.512 4.546 4.353 4.429 10,774,538 -0.07(-1.49%)
Apr 27, 2020 4.605 4.630 4.353 4.496 12,087,780 -0.01(-0.19%)
Apr 24, 2020 4.471 4.529 4.236 4.504 15,109,631 +0.16(+3.66%)
Apr 23, 2020 4.353 4.605 4.278 4.345 20,104,720 +0.15(+3.59%)
Apr 22, 2020 4.002 4.236 3.977 4.194 11,997,714 +0.37(+9.63%)
Apr 21, 2020 3.633 3.885 3.583 3.826 9,726,247 +0.06(+1.56%)
Apr 20, 2020 3.700 3.859 3.684 3.767 10,027,530 +0.10(+2.74%)
Apr 17, 2020 3.742 3.792 3.617 3.667 22,276,840 -0.23(-5.81%)
Apr 16, 2020 3.834 3.926 3.717 3.893 12,629,547 +0.05(+1.31%)
Apr 15, 2020 3.700 3.901 3.600 3.843 11,169,944 -0.01(-0.22%)
Apr 14, 2020 3.943 4.194 3.734 3.851 18,088,782 +0.03(+0.66%)
Apr 13, 2020 3.508 3.868 3.273 3.826 15,481,319 +0.39(+11.19%)
Apr 09, 2020 3.273 3.474 3.248 3.441 13,734,074 +0.39(+12.60%)
Apr 08, 2020 3.039 3.123 2.989 3.056 5,909,967 +0.05(+1.67%)
Apr 07, 2020 3.181 3.223 2.997 3.006 8,960,784 -0.13(-4.01%)
Apr 06, 2020 2.980 3.223 2.980 3.131 11,484,002 +0.26(+9.04%)
Apr 03, 2020 2.930 3.001 2.855 2.872 7,385,319 +0.00(+0.00%)
Apr 02, 2020 2.763 2.995 2.759 2.872 9,472,828 +0.17(+6.19%)
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.