Skip to main content

B2Gold Corp (NY: BTG )

3.755 +0.075 (+2.04%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.650 3.730 3.650 3.680 8,176,180 +0.01(+0.27%)
May 30, 2023 3.750 3.790 3.640 3.670 8,037,695 -0.09(-2.39%)
May 26, 2023 3.740 3.780 3.710 3.760 6,306,978 +0.05(+1.35%)
May 25, 2023 3.800 3.800 3.670 3.710 6,676,463 -0.12(-3.13%)
May 24, 2023 3.900 3.905 3.810 3.830 4,795,442 -0.07(-1.79%)
May 23, 2023 3.840 3.910 3.830 3.900 5,054,245 +0.02(+0.52%)
May 22, 2023 3.900 3.940 3.860 3.880 3,494,414 -0.01(-0.26%)
May 19, 2023 3.960 3.970 3.890 3.890 6,562,872 -0.04(-1.02%)
May 18, 2023 3.960 3.960 3.880 3.930 5,508,395 -0.07(-1.75%)
May 17, 2023 4.040 4.060 3.980 4.000 4,750,345 -0.05(-1.23%)
May 16, 2023 4.130 4.170 4.020 4.050 6,264,800 -0.12(-2.88%)
May 15, 2023 4.120 4.180 4.115 4.170 4,961,601 +0.06(+1.46%)
May 12, 2023 4.110 4.130 4.068 4.110 5,721,991 +0.00(+0.00%)
May 11, 2023 4.170 4.200 4.100 4.110 7,987,245 -0.13(-3.07%)
May 10, 2023 4.210 4.290 4.180 4.240 8,073,250 +0.07(+1.68%)
May 09, 2023 4.090 4.180 4.060 4.170 7,197,398 +0.09(+2.21%)
May 08, 2023 4.090 4.160 4.090 4.080 5,171,640 -0.04(-0.97%)
May 05, 2023 4.060 4.160 4.020 4.120 7,424,510 -0.02(-0.48%)
May 04, 2023 4.050 4.200 4.040 4.140 13,170,971 +0.13(+3.24%)
May 03, 2023 4.050 4.080 3.960 4.010 12,930,151 -0.05(-1.23%)
May 02, 2023 3.920 4.070 3.890 4.060 10,428,477 +0.13(+3.31%)
May 01, 2023 4.010 4.025 3.930 3.930 6,553,241 -0.01(-0.25%)
Apr 28, 2023 4.030 4.030 3.920 3.940 6,734,527 -0.07(-1.75%)
Apr 27, 2023 3.950 4.040 3.860 4.010 10,431,322 +0.03(+0.75%)
Apr 26, 2023 4.080 4.080 3.970 3.980 13,532,899 -0.04(-1.00%)
Apr 25, 2023 4.120 4.120 4.000 4.020 9,098,990 -0.11(-2.66%)
Apr 24, 2023 4.120 4.150 4.070 4.130 4,180,535 +0.03(+0.73%)
Apr 21, 2023 4.060 4.140 4.030 4.100 10,845,519 -0.02(-0.49%)
Apr 20, 2023 4.090 4.170 4.035 4.120 6,826,067 +0.06(+1.48%)
Apr 19, 2023 4.050 4.130 4.000 4.060 11,283,239 -0.09(-2.17%)
Apr 18, 2023 4.230 4.280 4.130 4.150 9,201,276 -0.06(-1.43%)
Apr 17, 2023 4.250 4.260 4.165 4.210 7,616,672 -0.08(-1.86%)
Apr 14, 2023 4.300 4.320 4.190 4.290 10,402,712 -0.06(-1.38%)
Apr 13, 2023 4.400 4.400 4.290 4.350 11,940,633 +0.10(+2.35%)
Apr 12, 2023 4.270 4.330 4.210 4.250 9,263,326 +0.01(+0.24%)
Apr 11, 2023 4.210 4.260 4.180 4.240 8,841,425 +0.07(+1.68%)
Apr 10, 2023 4.130 4.190 4.090 4.170 8,973,096 -0.01(-0.24%)
Apr 06, 2023 4.150 4.190 4.080 4.180 6,084,388 +0.01(+0.24%)
Apr 05, 2023 4.190 4.220 4.100 4.170 11,733,124 +0.00(+0.00%)
Apr 04, 2023 4.010 4.175 3.990 4.170 11,757,367 +0.16(+3.99%)
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.