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

B2Gold Corp (NY: BTG )

2.550 -0.080 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 5.430 5.750 5.410 5.690 9,591,101 +0.26(+4.79%)
Jun 29, 2020 5.420 5.460 5.320 5.430 6,816,308 +0.02(+0.37%)
Jun 26, 2020 5.260 5.440 5.142 5.410 7,408,200 +0.18(+3.44%)
Jun 25, 2020 5.390 5.390 5.200 5.230 6,223,943 -0.12(-2.24%)
Jun 24, 2020 5.380 5.490 5.265 5.350 8,694,768 -0.06(-1.11%)
Jun 23, 2020 5.420 5.500 5.350 5.410 6,109,105 +0.10(+1.88%)
Jun 22, 2020 5.290 5.440 5.290 5.310 10,618,541 +0.13(+2.51%)
Jun 19, 2020 5.100 5.240 5.028 5.180 13,750,500 +0.19(+3.81%)
Jun 18, 2020 5.100 5.190 4.970 4.990 7,367,279 -0.16(-3.11%)
Jun 17, 2020 5.050 5.180 5.030 5.150 6,694,906 +0.15(+3.00%)
Jun 16, 2020 5.190 5.210 4.980 5.000 7,589,856 -0.18(-3.47%)
Jun 15, 2020 5.040 5.220 4.900 5.180 8,900,015 +0.05(+0.97%)
Jun 12, 2020 5.260 5.285 5.035 5.130 8,240,300 +0.03(+0.59%)
Jun 11, 2020 5.500 5.520 5.040 5.100 9,413,783 -0.34(-6.25%)
Jun 10, 2020 5.260 5.440 5.070 5.440 9,779,883 +0.25(+4.82%)
Jun 09, 2020 5.190 5.300 5.090 5.190 7,670,821 +0.12(+2.37%)
Jun 08, 2020 5.050 5.140 4.980 5.070 9,045,153 -0.04(-0.78%)
Jun 05, 2020 5.010 5.120 4.880 5.110 9,131,800 -0.10(-1.92%)
Jun 04, 2020 5.250 5.290 5.150 5.210 6,498,375 +0.07(+1.36%)
Jun 03, 2020 5.210 5.260 5.040 5.140 9,185,545 -0.17(-3.20%)
Jun 02, 2020 5.550 5.570 5.280 5.310 7,654,259 -0.22(-3.98%)
Jun 01, 2020 5.580 5.580 5.470 5.530 8,837,896 +0.05(+0.91%)
May 29, 2020 5.350 5.520 5.296 5.480 16,012,900 +0.32(+6.20%)
May 28, 2020 5.170 5.280 5.070 5.160 8,076,347 +0.08(+1.57%)
May 27, 2020 5.000 5.080 4.860 5.080 12,775,148 -0.03(-0.59%)
May 26, 2020 5.350 5.450 5.090 5.110 10,012,087 -0.25(-4.66%)
May 22, 2020 5.520 5.625 5.350 5.360 7,083,300 -0.12(-2.19%)
May 21, 2020 5.420 5.510 5.290 5.480 6,869,359 -0.04(-0.72%)
May 20, 2020 5.570 5.700 5.460 5.520 7,659,845 -0.03(-0.54%)
May 19, 2020 5.420 5.610 5.370 5.550 10,824,362 +0.29(+5.51%)
May 18, 2020 5.630 5.640 5.250 5.260 7,016,566 -0.16(-2.95%)
May 15, 2020 5.360 5.500 5.280 5.420 8,697,600 +0.16(+3.04%)
May 14, 2020 5.160 5.390 5.140 5.260 7,696,084 +0.11(+2.14%)
May 13, 2020 5.270 5.300 4.970 5.150 8,397,939 -0.01(-0.19%)
May 12, 2020 5.320 5.420 5.110 5.160 8,096,276 -0.05(-0.96%)
May 11, 2020 5.500 5.590 5.160 5.210 10,484,621 -0.28(-5.10%)
May 08, 2020 5.630 5.710 5.450 5.490 12,153,400 -0.18(-3.17%)
May 07, 2020 5.490 5.740 5.310 5.670 10,776,770 +0.25(+4.61%)
May 06, 2020 5.470 5.590 5.310 5.420 9,636,297 -0.01(-0.18%)
May 05, 2020 5.260 5.450 5.130 5.430 8,406,820 +0.18(+3.43%)
May 04, 2020 5.300 5.320 5.180 5.250 7,092,968 +0.09(+1.74%)
May 01, 2020 4.960 5.190 4.880 5.160 8,009,700 +0.10(+1.98%)
Apr 30, 2020 5.180 5.340 5.000 5.060 10,685,047 -0.27(-5.07%)
Apr 29, 2020 5.240 5.370 5.060 5.330 10,706,993 +0.04(+0.76%)
Apr 28, 2020 5.390 5.430 5.200 5.290 9,020,313 -0.08(-1.49%)
Apr 27, 2020 5.500 5.530 5.200 5.370 10,119,743 -0.01(-0.19%)
Apr 24, 2020 5.340 5.410 5.060 5.380 12,649,600 +0.19(+3.66%)
Apr 23, 2020 5.200 5.500 5.110 5.190 16,831,428 +0.18(+3.59%)
Apr 22, 2020 4.780 5.060 4.750 5.010 10,044,341 +0.44(+9.63%)
Apr 21, 2020 4.340 4.640 4.280 4.570 8,142,696 +0.07(+1.56%)
Apr 20, 2020 4.420 4.610 4.400 4.500 8,394,927 +0.12(+2.74%)
Apr 17, 2020 4.470 4.530 4.320 4.380 18,649,900 -0.27(-5.81%)
Apr 16, 2020 4.580 4.690 4.440 4.650 10,573,304 +0.06(+1.31%)
Apr 15, 2020 4.420 4.660 4.300 4.590 9,351,342 -0.01(-0.22%)
Apr 14, 2020 4.710 5.010 4.460 4.600 15,143,710 +0.03(+0.66%)
Apr 13, 2020 4.190 4.620 3.910 4.570 12,960,773 +0.46(+11.19%)
Apr 09, 2020 3.910 4.150 3.880 4.110 11,498,000 +0.46(+12.60%)
Apr 08, 2020 3.630 3.730 3.570 3.650 4,947,753 +0.06(+1.67%)
Apr 07, 2020 3.800 3.850 3.580 3.590 7,501,860 -0.15(-4.01%)
Apr 06, 2020 3.560 3.850 3.560 3.740 9,614,267 +0.31(+9.04%)
Apr 03, 2020 3.500 3.585 3.410 3.430 6,182,900 +0.00(+0.00%)
Apr 02, 2020 3.300 3.578 3.295 3.430 7,930,537 +0.20(+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.