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

B2Gold Corp (NY: BTG )

2.550 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2022 4.140 4.150 3.990 4.030 19,161,214 -0.05(-1.23%)
Feb 25, 2022 4.000 4.090 3.990 4.080 11,543,412 +0.06(+1.49%)
Feb 24, 2022 4.320 4.330 3.940 4.020 17,463,114 -0.15(-3.60%)
Feb 23, 2022 4.000 4.240 3.980 4.170 14,123,311 +0.13(+3.22%)
Feb 22, 2022 4.120 4.160 4.040 4.040 10,880,864 -0.07(-1.70%)
Feb 18, 2022 4.110 0 -0.08(-1.91%)
Feb 17, 2022 4.110 4.240 4.070 4.190 11,151,358 +0.12(+2.95%)
Feb 16, 2022 3.960 4.090 3.960 4.070 7,047,718 +0.13(+3.30%)
Feb 15, 2022 3.910 4.000 3.900 3.940 9,182,985 -0.10(-2.48%)
Feb 14, 2022 3.990 4.040 3.940 4.040 11,207,023 +0.11(+2.80%)
Feb 11, 2022 3.710 3.970 3.705 3.930 13,482,047 +0.22(+5.93%)
Feb 10, 2022 3.740 3.860 3.680 3.710 9,900,887 -0.08(-2.11%)
Feb 09, 2022 3.780 3.810 3.750 3.790 7,113,850 +0.01(+0.26%)
Feb 08, 2022 3.690 3.780 3.661 3.780 6,324,271 +0.08(+2.16%)
Feb 07, 2022 3.590 3.730 3.590 3.700 6,545,680 +0.13(+3.64%)
Feb 04, 2022 3.510 3.600 3.510 3.570 8,962,240 +0.03(+0.85%)
Feb 03, 2022 3.610 3.540 10,803,822 -0.08(-2.21%)
Feb 02, 2022 3.700 3.750 3.620 3.620 10,459,904 -0.05(-1.36%)
Feb 01, 2022 3.650 3.710 3.610 3.670 10,273,767 +0.05(+1.38%)
Jan 31, 2022 3.490 3.620 3.620 8,015,939 +0.15(+4.32%)
Jan 28, 2022 3.420 3.460 3.390 3.470 6,969,906 -0.02(-0.57%)
Jan 27, 2022 3.450 3.570 3.420 3.490 14,309,106 -0.03(-0.85%)
Jan 26, 2022 3.600 3.645 3.482 3.520 13,807,502 -0.11(-3.03%)
Jan 25, 2022 3.540 3.630 3.505 3.630 6,382,176 +0.07(+1.97%)
Jan 24, 2022 3.520 3.570 3.430 3.560 12,397,700 +0.02(+0.56%)
Jan 21, 2022 3.710 3.730 3.520 3.540 13,130,304 -0.15(-4.07%)
Jan 20, 2022 3.800 3.820 3.690 3.690 12,227,318 -0.09(-2.38%)
Jan 19, 2022 3.600 3.780 3.570 3.780 14,356,329 +0.21(+5.88%)
Jan 18, 2022 3.540 3.610 3.520 3.570 9,358,691 +0.00(+0.00%)
Jan 14, 2022 3.570 0 -0.05(-1.38%)
Jan 13, 2022 3.680 3.700 3.620 3.620 6,376,917 -0.08(-2.16%)
Jan 12, 2022 3.590 3.760 3.580 3.700 10,137,386 +0.13(+3.64%)
Jan 11, 2022 3.630 3.630 3.480 3.570 17,138,900 -0.03(-0.83%)
Jan 10, 2022 3.640 3.665 3.510 3.600 16,958,726 -0.04(-1.10%)
Jan 07, 2022 3.640 3.680 3.610 3.640 5,968,455 -0.01(-0.27%)
Jan 06, 2022 3.720 3.745 3.630 3.650 5,725,907 -0.13(-3.44%)
Jan 05, 2022 3.850 3.920 3.770 3.780 5,898,625 -0.05(-1.31%)
Jan 04, 2022 3.870 3.920 3.785 3.830 8,884,898 -0.01(-0.26%)
Jan 03, 2022 3.860 3.940 3.840 3.840 5,489,914 -0.09(-2.29%)
Dec 31, 2021 3.910 3.974 3.910 3.930 5,605,049 +0.03(+0.77%)
Dec 30, 2021 3.810 3.910 3.810 3.900 6,444,897 +0.09(+2.36%)
Dec 29, 2021 3.750 3.880 3.720 3.810 6,104,986 -0.04(-1.04%)
Dec 28, 2021 3.880 3.950 3.830 3.850 3,767,141 +0.00(+0.00%)
Dec 27, 2021 3.850 3.920 3.830 3.850 6,161,185 +0.00(+0.00%)
Dec 23, 2021 3.800 3.880 3.755 3.850 6,951,803 +0.07(+1.85%)
Dec 22, 2021 3.740 3.800 3.720 3.780 7,720,577 +0.03(+0.80%)
Dec 21, 2021 3.780 3.785 3.735 3.750 4,963,967 +0.00(+0.00%)
Dec 20, 2021 3.680 3.750 3.640 3.750 7,573,014 +0.06(+1.63%)
Dec 17, 2021 3.840 3.840 3.670 3.690 23,389,884 -0.11(-2.89%)
Dec 16, 2021 3.680 3.855 3.680 3.800 15,069,541 +0.23(+6.44%)
Dec 15, 2021 3.580 3.630 3.500 3.570 10,753,705 -0.02(-0.56%)
Dec 14, 2021 3.590 3.655 3.550 3.590 14,166,018 -0.07(-1.91%)
Dec 13, 2021 3.700 3.770 3.660 3.660 14,858,707 -0.06(-1.61%)
Dec 10, 2021 3.740 3.780 3.680 3.720 11,237,744 -0.01(-0.27%)
Dec 09, 2021 3.840 3.850 3.700 3.730 11,317,363 -0.15(-3.87%)
Dec 08, 2021 3.800 3.910 3.765 3.880 10,921,728 +0.07(+1.84%)
Dec 07, 2021 3.770 3.835 3.740 3.810 7,152,771 +0.04(+1.06%)
Dec 06, 2021 3.710 3.795 3.660 3.770 6,762,380 +0.06(+1.62%)
Dec 03, 2021 3.760 3.760 3.643 3.710 11,839,414 -0.02(-0.54%)
Dec 02, 2021 3.770 3.780 3.630 3.730 12,902,392 -0.06(-1.58%)
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.