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

B2Gold Corp (NY: BTG )

2.950 -0.100 (-3.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2021 4.152 4.169 4.067 4.067 4,554,497 -0.10(-2.44%)
Apr 29, 2021 4.220 4.237 4.118 4.169 6,913,821 -0.08(-1.80%)
Apr 28, 2021 4.186 4.279 4.126 4.245 6,735,908 +0.03(+0.60%)
Apr 27, 2021 4.313 4.321 4.203 4.220 5,477,256 -0.08(-1.77%)
Apr 26, 2021 4.287 4.321 4.237 4.296 4,521,474 +0.00(+0.00%)
Apr 23, 2021 4.406 4.406 4.279 4.296 5,387,244 -0.05(-1.17%)
Apr 22, 2021 4.423 4.448 4.292 4.347 8,842,531 -0.11(-2.47%)
Apr 21, 2021 4.372 4.474 4.321 4.457 9,646,436 +0.12(+2.73%)
Apr 20, 2021 4.220 4.338 4.177 4.338 10,714,045 +0.14(+3.23%)
Apr 19, 2021 4.364 4.381 4.186 4.203 10,090,230 -0.13(-2.94%)
Apr 16, 2021 4.313 4.330 4.194 4.330 10,475,663 +0.11(+2.61%)
Apr 15, 2021 4.050 4.254 4.042 4.220 12,717,634 +0.25(+6.41%)
Apr 14, 2021 4.076 4.076 3.948 3.965 5,376,682 -0.09(-2.30%)
Apr 13, 2021 4.008 4.101 3.991 4.059 5,590,025 +0.09(+2.35%)
Apr 12, 2021 4.008 4.008 3.923 3.965 5,465,614 -0.03(-0.64%)
Apr 09, 2021 3.923 4.050 3.906 3.991 6,378,373 +0.02(+0.43%)
Apr 08, 2021 3.898 4.008 3.872 3.974 6,842,496 +0.14(+3.76%)
Apr 07, 2021 3.864 3.898 3.796 3.830 3,847,418 -0.03(-0.88%)
Apr 06, 2021 3.847 3.923 3.804 3.864 6,125,903 +0.08(+2.01%)
Apr 05, 2021 3.838 3.872 3.754 3.788 4,854,664 -0.03(-0.67%)
Apr 01, 2021 3.728 3.813 3.686 3.813 5,887,883 +0.16(+4.41%)
Mar 31, 2021 3.559 3.703 3.559 3.652 8,533,203 +0.08(+2.13%)
Mar 30, 2021 3.728 3.745 3.525 3.576 13,797,695 -0.27(-7.05%)
Mar 29, 2021 3.838 3.872 3.754 3.847 5,744,289 -0.02(-0.44%)
Mar 26, 2021 3.821 3.881 3.796 3.864 4,830,073 +0.06(+1.56%)
Mar 25, 2021 3.821 3.847 3.754 3.804 6,117,926 -0.01(-0.22%)
Mar 24, 2021 3.872 3.889 3.804 3.813 5,904,183 -0.06(-1.53%)
Mar 23, 2021 3.948 3.957 3.821 3.872 7,702,438 -0.09(-2.35%)
Mar 22, 2021 3.957 4.008 3.923 3.965 4,489,241 +0.00(+0.00%)
Mar 19, 2021 3.940 3.991 3.873 3.965 13,809,012 +0.06(+1.52%)
Mar 18, 2021 4.033 4.033 3.898 3.906 8,772,490 -0.18(-4.36%)
Mar 17, 2021 3.855 4.126 3.788 4.084 10,840,850 +0.21(+5.47%)
Mar 16, 2021 3.957 3.957 3.821 3.872 6,520,141 -0.04(-1.08%)
Mar 15, 2021 3.864 3.940 3.855 3.915 6,296,140 +0.09(+2.44%)
Mar 12, 2021 3.821 3.864 3.754 3.821 6,714,139 -0.04(-1.10%)
Mar 11, 2021 3.864 3.898 3.771 3.864 7,583,765 +0.06(+1.56%)
Mar 10, 2021 3.881 3.881 3.737 3.804 8,348,856 -0.02(-0.44%)
Mar 09, 2021 3.898 3.982 3.771 3.821 9,094,982 +0.09(+2.50%)
Mar 08, 2021 3.830 3.838 3.703 3.728 7,482,641 -0.09(-2.44%)
Mar 05, 2021 3.864 3.864 3.739 3.821 8,746,438 +0.02(+0.45%)
Mar 04, 2021 3.704 3.855 3.636 3.804 13,986,297 +0.12(+3.19%)
Mar 03, 2021 3.771 3.771 3.594 3.687 12,148,364 -0.13(-3.30%)
Mar 02, 2021 3.720 3.838 3.695 3.813 10,698,782 +0.14(+3.89%)
Mar 01, 2021 3.779 3.813 3.645 3.670 14,188,622 +0.00(+0.00%)
Feb 26, 2021 3.855 3.855 3.645 3.670 17,663,122 -0.21(-5.41%)
Feb 25, 2021 4.031 4.107 3.872 3.880 11,028,068 -0.23(-5.52%)
Feb 24, 2021 4.056 4.132 3.947 4.107 9,804,276 +0.05(+1.24%)
Feb 23, 2021 4.199 4.233 4.023 4.056 13,615,880 -0.20(-4.73%)
Feb 22, 2021 4.031 4.266 4.014 4.258 14,448,434 +0.26(+6.51%)
Feb 19, 2021 4.056 4.071 3.947 3.998 8,152,439 -0.02(-0.42%)
Feb 18, 2021 4.082 4.132 3.989 4.014 7,460,155 -0.05(-1.24%)
Feb 17, 2021 4.157 4.166 4.048 4.065 11,768,787 -0.10(-2.42%)
Feb 16, 2021 4.233 4.292 4.166 4.166 9,298,311 -0.07(-1.59%)
Feb 12, 2021 4.174 4.304 4.140 4.233 8,608,719 +0.06(+1.41%)
Feb 11, 2021 4.241 4.292 4.174 4.174 6,589,409 -0.07(-1.58%)
Feb 10, 2021 4.266 4.283 4.174 4.241 7,232,160 +0.00(+0.00%)
Feb 09, 2021 4.308 4.334 4.208 4.241 6,963,640 -0.06(-1.37%)
Feb 08, 2021 4.275 4.317 4.250 4.300 7,975,248 +0.07(+1.59%)
Feb 05, 2021 4.199 4.250 4.159 4.233 7,453,372 +0.05(+1.20%)
Feb 04, 2021 4.182 4.191 4.082 4.182 9,814,578 -0.09(-2.16%)
Feb 03, 2021 4.208 4.283 4.157 4.275 7,852,892 +0.11(+2.62%)
Feb 02, 2021 4.166 4.199 4.065 4.166 11,865,549 -0.03(-0.60%)
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.