Skip to main content

B2Gold Corp (NY: BTG )

2.610 +0.070 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.940 2.950 2.840 2.890 7,556,620 +0.02(+0.70%)
Sep 28, 2023 2.900 2.900 2.830 2.870 8,360,919 -0.01(-0.35%)
Sep 27, 2023 2.970 2.970 2.850 2.880 7,585,334 -0.08(-2.70%)
Sep 26, 2023 3.020 3.040 2.950 2.960 5,645,916 -0.09(-2.95%)
Sep 25, 2023 3.080 3.050 3.020 3.050 7,372,739 -0.05(-1.61%)
Sep 22, 2023 3.120 3.150 3.080 3.100 5,948,979 -0.01(-0.32%)
Sep 21, 2023 3.110 3.140 3.065 3.110 6,670,341 -0.04(-1.27%)
Sep 20, 2023 3.160 3.210 3.135 3.150 7,749,161 -0.03(-0.94%)
Sep 19, 2023 3.230 3.235 3.150 3.180 8,804,530 -0.01(-0.31%)
Sep 18, 2023 3.230 3.250 3.160 3.190 5,780,729 -0.06(-1.85%)
Sep 15, 2023 3.160 3.260 3.160 3.250 28,331,000 +0.12(+3.83%)
Sep 14, 2023 3.080 3.170 3.070 3.130 5,690,823 +0.05(+1.62%)
Sep 13, 2023 3.090 3.150 3.080 3.080 5,722,111 +0.00(+0.00%)
Sep 12, 2023 3.080 3.140 3.040 3.080 5,924,156 -0.05(-1.60%)
Sep 11, 2023 3.080 3.140 3.070 3.130 9,011,884 +0.10(+3.30%)
Sep 08, 2023 3.010 3.070 3.000 3.030 6,157,292 +0.02(+0.66%)
Sep 07, 2023 3.030 3.040 2.990 3.010 8,555,866 -0.03(-0.99%)
Sep 06, 2023 3.030 3.060 2.990 3.040 7,971,123 +0.03(+1.00%)
Sep 05, 2023 3.080 3.097 2.990 3.010 7,228,466 -0.09(-2.90%)
Sep 01, 2023 3.150 3.160 3.080 3.100 6,729,574 +0.01(+0.32%)
Aug 31, 2023 3.140 3.150 3.070 3.090 5,667,187 -0.05(-1.59%)
Aug 30, 2023 3.140 3.180 3.100 3.140 4,537,470 +0.02(+0.64%)
Aug 29, 2023 3.100 3.150 3.075 3.120 6,664,701 +0.03(+0.97%)
Aug 28, 2023 3.060 3.130 3.030 3.090 4,601,361 +0.05(+1.64%)
Aug 25, 2023 3.100 3.135 3.020 3.040 5,721,550 -0.07(-2.25%)
Aug 24, 2023 3.120 3.160 3.060 3.110 5,187,216 -0.02(-0.64%)
Aug 23, 2023 3.060 3.160 3.050 3.130 6,981,849 +0.10(+3.30%)
Aug 22, 2023 3.090 3.090 2.990 3.030 7,039,788 -0.04(-1.30%)
Aug 21, 2023 3.020 3.080 3.005 3.070 5,358,641 +0.06(+1.99%)
Aug 18, 2023 3.030 3.030 2.980 3.010 4,274,643 -0.02(-0.66%)
Aug 17, 2023 3.060 3.080 3.010 3.030 4,668,202 +0.01(+0.33%)
Aug 16, 2023 3.050 3.060 3.000 3.020 7,134,781 -0.02(-0.66%)
Aug 15, 2023 3.060 3.100 2.990 3.040 17,278,872 -0.02(-0.65%)
Aug 14, 2023 3.120 3.120 3.060 3.060 4,746,444 -0.07(-2.24%)
Aug 11, 2023 3.040 3.130 3.040 3.130 6,706,084 +0.07(+2.29%)
Aug 10, 2023 3.090 3.100 2.960 3.060 14,579,229 +0.01(+0.33%)
Aug 09, 2023 3.160 3.165 3.020 3.050 15,429,776 -0.07(-2.24%)
Aug 08, 2023 3.120 3.140 3.090 3.120 6,840,209 -0.02(-0.64%)
Aug 07, 2023 3.190 3.200 3.110 3.140 5,200,776 -0.05(-1.57%)
Aug 04, 2023 3.250 3.296 3.160 3.190 8,668,483 -0.03(-0.93%)
Aug 03, 2023 3.310 3.310 3.160 3.220 10,301,808 -0.08(-2.42%)
Aug 02, 2023 3.390 3.390 3.270 3.300 8,797,468 -0.09(-2.65%)
Aug 01, 2023 3.420 3.430 3.370 3.390 5,226,745 -0.10(-2.87%)
Jul 31, 2023 3.470 3.520 3.450 3.490 7,945,062 +0.05(+1.45%)
Jul 28, 2023 3.520 3.520 3.420 3.440 5,467,579 -0.03(-0.86%)
Jul 27, 2023 3.600 3.600 3.470 3.470 8,230,796 -0.16(-4.41%)
Jul 26, 2023 3.660 3.690 3.590 3.630 5,418,362 -0.03(-0.82%)
Jul 25, 2023 3.590 3.670 3.590 3.660 5,165,401 +0.07(+1.95%)
Jul 24, 2023 3.600 3.610 3.550 3.590 5,548,619 -0.02(-0.55%)
Jul 21, 2023 3.630 3.650 3.600 3.610 4,158,454 -0.02(-0.55%)
Jul 20, 2023 3.750 3.755 3.620 3.630 5,399,780 -0.12(-3.20%)
Jul 19, 2023 3.780 3.820 3.740 3.750 4,799,783 -0.04(-1.06%)
Jul 18, 2023 3.700 3.829 3.680 3.790 6,859,307 +0.15(+4.12%)
Jul 17, 2023 3.630 3.680 3.590 3.640 6,836,118 +0.01(+0.28%)
Jul 14, 2023 3.780 3.780 3.630 3.630 9,750,871 -0.16(-4.22%)
Jul 13, 2023 3.820 3.830 3.750 3.790 6,410,359 +0.00(+0.00%)
Jul 12, 2023 3.680 3.790 3.670 3.790 6,763,762 +0.19(+5.28%)
Jul 11, 2023 3.600 3.670 3.570 3.600 7,832,385 +0.02(+0.56%)
Jul 10, 2023 3.480 3.580 3.450 3.580 4,652,111 +0.09(+2.58%)
Jul 07, 2023 3.460 3.530 3.450 3.490 3,542,035 +0.04(+1.16%)
Jul 06, 2023 3.520 3.520 3.440 3.450 6,262,625 -0.07(-1.99%)
Jul 05, 2023 3.640 3.650 3.520 3.520 4,372,544 -0.12(-3.30%)
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.