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

B2Gold Corp (NY: BTG )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 3.180 3.185 3.120 3.160 10,359,588 -0.03(-0.94%)
Dec 28, 2023 3.270 3.275 3.170 3.190 8,321,220 -0.07(-2.15%)
Dec 27, 2023 3.310 3.320 3.240 3.260 7,229,110 +0.02(+0.62%)
Dec 26, 2023 3.290 3.320 3.220 3.240 3,848,282 -0.02(-0.61%)
Dec 22, 2023 3.280 3.340 3.240 3.260 7,059,733 +0.05(+1.56%)
Dec 21, 2023 3.220 3.260 3.210 3.210 6,259,749 +0.02(+0.63%)
Dec 20, 2023 3.290 3.295 3.170 3.190 8,327,255 -0.09(-2.74%)
Dec 19, 2023 3.240 3.300 3.205 3.280 7,796,379 +0.08(+2.50%)
Dec 18, 2023 3.160 3.217 3.160 3.200 6,756,006 +0.05(+1.59%)
Dec 15, 2023 3.200 3.250 3.150 3.150 16,200,729 -0.06(-1.87%)
Dec 14, 2023 3.230 3.300 3.180 3.210 13,127,363 +0.03(+0.94%)
Dec 13, 2023 3.000 3.180 2.970 3.180 10,716,714 +0.19(+6.35%)
Dec 12, 2023 3.060 3.070 2.990 2.990 9,298,826 -0.07(-2.29%)
Dec 11, 2023 3.070 3.070 3.020 3.060 8,848,013 -0.05(-1.61%)
Dec 08, 2023 3.130 3.135 3.060 3.110 7,835,447 -0.04(-1.27%)
Dec 07, 2023 3.220 3.220 3.120 3.150 7,505,840 -0.04(-1.25%)
Dec 06, 2023 3.250 3.270 3.190 3.190 7,215,002 -0.01(-0.31%)
Dec 05, 2023 3.260 3.270 3.190 3.200 9,432,500 -0.07(-2.14%)
Dec 04, 2023 3.370 3.380 3.250 3.270 12,501,968 -0.14(-4.11%)
Dec 01, 2023 3.350 3.440 3.340 3.410 10,555,058 +0.03(+0.89%)
Nov 30, 2023 3.340 3.400 3.320 3.380 7,266,614 +0.02(+0.60%)
Nov 29, 2023 3.340 3.390 3.310 3.360 8,617,340 +0.04(+1.20%)
Nov 28, 2023 3.140 3.340 3.140 3.320 16,372,563 +0.20(+6.41%)
Nov 27, 2023 3.130 3.140 3.080 3.120 7,666,054 +0.06(+1.96%)
Nov 24, 2023 3.050 3.100 3.040 3.060 3,205,906 +0.02(+0.66%)
Nov 22, 2023 3.020 3.065 3.000 3.040 8,851,189 +0.05(+1.67%)
Nov 21, 2023 3.020 3.070 2.990 2.990 11,168,395 +0.04(+1.36%)
Nov 20, 2023 3.000 3.010 2.950 2.950 5,827,593 -0.08(-2.64%)
Nov 17, 2023 3.060 3.070 3.000 3.030 7,458,425 -0.01(-0.33%)
Nov 16, 2023 3.040 3.110 3.025 3.040 8,269,350 +0.05(+1.67%)
Nov 15, 2023 3.070 3.080 2.990 2.990 7,533,208 -0.06(-1.97%)
Nov 14, 2023 3.010 3.080 3.010 3.050 9,370,121 +0.09(+3.04%)
Nov 13, 2023 2.970 2.995 2.950 2.960 7,233,225 -0.05(-1.66%)
Nov 10, 2023 3.030 3.030 2.980 3.010 6,394,554 -0.03(-0.99%)
Nov 09, 2023 3.100 3.150 2.980 3.040 11,793,054 -0.06(-1.94%)
Nov 08, 2023 3.210 3.230 3.100 3.100 7,690,529 -0.15(-4.62%)
Nov 07, 2023 3.270 3.300 3.185 3.250 6,939,892 -0.08(-2.40%)
Nov 06, 2023 3.340 3.350 3.291 3.330 5,930,686 -0.02(-0.60%)
Nov 03, 2023 3.220 3.370 3.220 3.350 10,447,598 +0.14(+4.36%)
Nov 02, 2023 3.220 3.230 3.160 3.210 8,941,987 +0.01(+0.31%)
Nov 01, 2023 3.220 3.240 3.150 3.200 8,298,022 -0.03(-0.93%)
Oct 31, 2023 3.220 3.290 3.190 3.230 10,107,831 -0.01(-0.31%)
Oct 30, 2023 3.260 3.280 3.200 3.240 9,757,968 -0.01(-0.31%)
Oct 27, 2023 3.160 3.260 3.135 3.250 14,566,501 +0.11(+3.50%)
Oct 26, 2023 3.210 3.210 3.100 3.140 13,122,245 -0.08(-2.48%)
Oct 25, 2023 3.270 3.340 3.210 3.220 7,679,704 -0.07(-2.13%)
Oct 24, 2023 3.300 3.320 3.260 3.290 7,740,169 -0.03(-0.90%)
Oct 23, 2023 3.340 3.350 3.220 3.320 11,093,830 -0.02(-0.60%)
Oct 20, 2023 3.410 3.460 3.330 3.340 10,748,096 -0.06(-1.76%)
Oct 19, 2023 3.330 3.410 3.310 3.400 11,964,699 +0.05(+1.49%)
Oct 18, 2023 3.320 3.390 3.320 3.350 12,387,902 +0.06(+1.82%)
Oct 17, 2023 3.190 3.300 3.170 3.290 12,478,837 +0.09(+2.81%)
Oct 16, 2023 3.170 3.220 3.165 3.200 7,232,244 +0.00(+0.00%)
Oct 13, 2023 3.160 3.220 3.160 3.200 11,472,127 +0.11(+3.56%)
Oct 12, 2023 3.140 3.175 3.060 3.090 6,885,508 -0.04(-1.28%)
Oct 11, 2023 3.090 3.150 3.080 3.130 8,120,204 +0.07(+2.29%)
Oct 10, 2023 3.020 3.070 3.010 3.060 6,174,766 +0.04(+1.32%)
Oct 09, 2023 3.000 3.050 2.970 3.020 6,053,309 +0.09(+3.07%)
Oct 06, 2023 2.850 2.970 2.850 2.930 7,497,668 +0.06(+2.09%)
Oct 05, 2023 2.840 2.880 2.820 2.870 5,452,420 +0.04(+1.41%)
Oct 04, 2023 2.830 2.850 2.802 2.830 5,750,150 -0.01(-0.35%)
Oct 03, 2023 2.800 2.860 2.770 2.840 7,101,350 +0.04(+1.43%)
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.