Skip to main content

B2Gold Corp (NY: BTG )

3.260 -0.030 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.085 2.093 2.018 2.093 3,370,108 +0.03(+1.21%)
Jun 29, 2016 2.101 2.101 2.051 2.068 5,200,856 +0.03(+1.22%)
Jun 28, 2016 2.018 2.085 2.018 2.043 5,233,557 -0.05(-2.39%)
Jun 27, 2016 2.026 2.093 1.985 2.093 7,632,839 +0.08(+4.15%)
Jun 24, 2016 1.993 2.060 1.935 2.010 8,455,603 +0.19(+10.55%)
Jun 23, 2016 1.843 1.851 1.793 1.818 2,578,350 -0.04(-2.24%)
Jun 22, 2016 1.835 1.860 1.776 1.860 3,799,591 +0.04(+2.29%)
Jun 21, 2016 1.851 1.860 1.801 1.818 3,527,565 -0.07(-3.54%)
Jun 20, 2016 1.810 1.901 1.793 1.885 3,231,509 +0.05(+2.73%)
Jun 17, 2016 1.868 1.901 1.785 1.835 44,091,936 +0.02(+0.92%)
Jun 16, 2016 1.901 1.960 1.810 1.818 7,547,121 -0.03(-1.36%)
Jun 15, 2016 1.818 1.860 1.776 1.843 11,002,143 +0.02(+0.91%)
Jun 14, 2016 1.835 1.835 1.743 1.826 6,135,049 +0.01(+0.46%)
Jun 13, 2016 1.801 1.843 1.760 1.818 5,588,914 +0.10(+5.83%)
Jun 10, 2016 1.810 1.814 1.718 1.718 4,370,406 -0.05(-2.83%)
Jun 09, 2016 1.751 1.776 1.701 1.768 3,070,487 +0.04(+2.42%)
Jun 08, 2016 1.718 1.760 1.693 1.726 5,063,351 +0.09(+5.61%)
Jun 07, 2016 1.659 1.668 1.609 1.634 4,226,815 -0.03(-1.51%)
Jun 06, 2016 1.718 1.718 1.593 1.659 7,336,510 -0.03(-1.97%)
Jun 03, 2016 1.626 1.710 1.618 1.693 5,953,757 +0.20(+13.41%)
Jun 02, 2016 1.509 1.543 1.501 1.493 1,937,177 -0.02(-1.11%)
Jun 01, 2016 1.559 1.568 1.476 1.509 2,996,631 -0.01(-0.55%)
May 31, 2016 1.518 1.576 1.501 1.518 3,831,050 +0.06(+4.00%)
May 27, 2016 1.543 1.459 1.459 1.459 2,810,637 -0.12(-7.41%)
May 26, 2016 1.634 1.668 1.568 1.576 2,123,028 -0.03(-2.07%)
May 25, 2016 1.526 1.626 1.459 1.609 3,663,502 +0.06(+3.76%)
May 24, 2016 1.584 1.626 1.522 1.551 3,338,491 -0.07(-4.12%)
May 23, 2016 1.593 1.693 1.593 1.618 2,054,674 -0.04(-2.51%)
May 20, 2016 1.726 1.726 1.643 1.659 4,623,288 -0.03(-1.48%)
May 19, 2016 1.593 1.743 1.576 1.684 3,099,791 +0.00(+0.00%)
May 18, 2016 1.835 1.851 1.676 1.684 4,330,540 -0.18(-9.82%)
May 17, 2016 1.818 1.893 1.801 1.868 3,094,984 +0.05(+2.75%)
May 16, 2016 1.876 1.901 1.810 1.818 3,282,552 +0.01(+0.46%)
May 13, 2016 1.768 1.843 1.722 1.810 4,137,775 +0.09(+5.34%)
May 12, 2016 1.793 1.818 1.710 1.718 2,682,922 -0.04(-2.37%)
May 11, 2016 1.751 1.776 1.659 1.760 3,014,983 +0.04(+2.43%)
May 10, 2016 1.626 1.718 1.584 1.718 3,005,416 +0.09(+5.64%)
May 09, 2016 1.676 1.676 1.618 1.626 2,704,139 -0.12(-6.70%)
May 06, 2016 1.668 1.785 1.668 1.743 4,740,021 +0.09(+5.56%)
May 05, 2016 1.668 1.735 1.618 1.651 2,715,404 -0.02(-1.00%)
May 04, 2016 1.743 1.789 1.593 1.668 3,948,423 -0.13(-7.41%)
May 03, 2016 1.851 1.868 1.735 1.801 5,434,089 -0.03(-1.82%)
May 02, 2016 1.918 1.926 1.826 1.835 5,279,459 -0.02(-0.90%)
Apr 29, 2016 1.751 1.860 1.751 1.851 5,437,647 +0.12(+6.73%)
Apr 28, 2016 1.718 1.751 1.693 1.735 3,782,725 +0.03(+1.96%)
Apr 27, 2016 1.659 1.701 1.643 1.701 2,011,172 +0.04(+2.51%)
Apr 26, 2016 1.609 1.659 1.593 1.659 2,253,449 +0.06(+3.65%)
Apr 25, 2016 1.643 1.651 1.576 1.601 2,509,151 -0.01(-0.52%)
Apr 22, 2016 1.659 1.689 1.589 1.609 2,270,135 -0.08(-4.46%)
Apr 21, 2016 1.668 1.701 1.634 1.684 2,941,229 +0.07(+4.12%)
Apr 20, 2016 1.626 1.718 1.601 1.618 4,784,148 -0.03(-1.52%)
Apr 19, 2016 1.568 1.643 1.551 1.643 4,377,433 +0.13(+8.24%)
Apr 18, 2016 1.534 1.551 1.505 1.518 2,292,600 +0.02(+1.11%)
Apr 15, 2016 1.443 1.509 1.410 1.501 1,915,294 +0.05(+3.45%)
Apr 14, 2016 1.509 1.526 1.426 1.451 2,891,372 -0.08(-4.92%)
Apr 13, 2016 1.534 1.559 1.493 1.526 3,029,468 -0.03(-2.14%)
Apr 12, 2016 1.568 1.576 1.493 1.559 2,734,574 +0.04(+2.75%)
Apr 11, 2016 1.409 1.559 1.401 1.518 6,105,488 +0.13(+9.64%)
Apr 08, 2016 1.359 1.401 1.355 1.384 2,802,368 +0.04(+3.11%)
Apr 07, 2016 1.359 1.376 1.326 1.343 3,484,659 +0.03(+1.90%)
Apr 06, 2016 1.351 1.368 1.309 1.318 3,116,751 -0.04(-3.07%)
Apr 05, 2016 1.368 1.393 1.351 1.359 2,236,430 +0.00(+0.00%)
Apr 04, 2016 1.376 1.393 1.343 1.359 2,476,262 -0.06(-4.12%)
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.