Skip to main content

B2Gold Corp (NY: BTG )

3.345 +0.085 (+2.61%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.082 2.091 2.016 2.091 3,373,942 +0.02(+1.21%)
Jun 29, 2016 2.099 2.099 2.049 2.066 5,206,772 +0.02(+1.22%)
Jun 28, 2016 2.016 2.082 2.016 2.041 5,239,510 -0.05(-2.39%)
Jun 27, 2016 2.024 2.091 1.982 2.091 7,641,522 +0.08(+4.15%)
Jun 24, 2016 1.991 2.057 1.932 2.007 8,465,221 +0.19(+10.55%)
Jun 23, 2016 1.841 1.849 1.791 1.816 2,581,283 -0.04(-2.24%)
Jun 22, 2016 1.833 1.857 1.774 1.857 3,803,913 +0.04(+2.29%)
Jun 21, 2016 1.849 1.857 1.799 1.816 3,531,578 -0.07(-3.54%)
Jun 20, 2016 1.808 1.899 1.791 1.882 3,235,185 +0.05(+2.73%)
Jun 17, 2016 1.866 1.899 1.783 1.833 44,142,092 +0.02(+0.92%)
Jun 16, 2016 1.899 1.957 1.808 1.816 7,555,706 -0.02(-1.36%)
Jun 15, 2016 1.816 1.857 1.774 1.841 11,014,659 +0.02(+0.91%)
Jun 14, 2016 1.833 1.833 1.741 1.824 6,142,028 +0.01(+0.46%)
Jun 13, 2016 1.799 1.841 1.758 1.816 5,595,272 +0.10(+5.82%)
Jun 10, 2016 1.808 1.812 1.716 1.716 4,375,378 -0.05(-2.83%)
Jun 09, 2016 1.749 1.774 1.699 1.766 3,073,980 +0.04(+2.42%)
Jun 08, 2016 1.716 1.758 1.691 1.724 5,069,111 +0.09(+5.61%)
Jun 07, 2016 1.658 1.666 1.608 1.633 4,231,624 -0.02(-1.51%)
Jun 06, 2016 1.716 1.716 1.591 1.658 7,344,856 -0.03(-1.97%)
Jun 03, 2016 1.624 1.708 1.616 1.691 5,960,530 +0.20(+13.41%)
Jun 02, 2016 1.508 1.541 1.499 1.491 1,939,381 -0.02(-1.11%)
Jun 01, 2016 1.558 1.566 1.474 1.508 3,000,040 -0.01(-0.55%)
May 31, 2016 1.516 1.574 1.499 1.516 3,835,408 +0.06(+4.00%)
May 27, 2016 1.541 1.458 1.458 1.458 2,813,834 -0.12(-7.41%)
May 26, 2016 1.633 1.666 1.566 1.574 2,125,443 -0.03(-2.07%)
May 25, 2016 1.524 1.624 1.458 1.608 3,667,669 +0.06(+3.76%)
May 24, 2016 1.583 1.624 1.520 1.549 3,342,288 -0.07(-4.12%)
May 23, 2016 1.591 1.691 1.591 1.616 2,057,011 -0.04(-2.51%)
May 20, 2016 1.724 1.724 1.641 1.658 4,628,547 -0.02(-1.49%)
May 19, 2016 1.591 1.741 1.574 1.683 3,103,318 +0.00(+0.00%)
May 18, 2016 1.833 1.849 1.674 1.683 4,335,466 -0.18(-9.82%)
May 17, 2016 1.816 1.891 1.799 1.866 3,098,505 +0.05(+2.75%)
May 16, 2016 1.874 1.899 1.808 1.816 3,286,286 +0.01(+0.46%)
May 13, 2016 1.766 1.841 1.720 1.808 4,142,482 +0.09(+5.34%)
May 12, 2016 1.791 1.816 1.708 1.716 2,685,974 -0.04(-2.37%)
May 11, 2016 1.749 1.774 1.658 1.758 3,018,413 +0.04(+2.43%)
May 10, 2016 1.624 1.716 1.583 1.716 3,008,835 +0.09(+5.64%)
May 09, 2016 1.674 1.674 1.616 1.624 2,707,215 -0.12(-6.70%)
May 06, 2016 1.666 1.783 1.666 1.741 4,745,413 +0.09(+5.56%)
May 05, 2016 1.666 1.733 1.616 1.649 2,718,493 -0.02(-1.00%)
May 04, 2016 1.741 1.787 1.591 1.666 3,952,915 -0.13(-7.41%)
May 03, 2016 1.849 1.866 1.733 1.799 5,440,271 -0.03(-1.82%)
May 02, 2016 1.916 1.924 1.824 1.833 5,285,464 -0.02(-0.90%)
Apr 29, 2016 1.749 1.857 1.749 1.849 5,443,833 +0.12(+6.73%)
Apr 28, 2016 1.716 1.749 1.691 1.733 3,787,028 +0.03(+1.96%)
Apr 27, 2016 1.658 1.699 1.641 1.699 2,013,460 +0.04(+2.51%)
Apr 26, 2016 1.608 1.658 1.591 1.658 2,256,012 +0.06(+3.65%)
Apr 25, 2016 1.641 1.649 1.574 1.599 2,512,005 -0.01(-0.52%)
Apr 22, 2016 1.658 1.687 1.587 1.608 2,272,718 -0.07(-4.46%)
Apr 21, 2016 1.666 1.699 1.633 1.683 2,944,574 +0.07(+4.12%)
Apr 20, 2016 1.624 1.716 1.599 1.616 4,789,591 -0.02(-1.52%)
Apr 19, 2016 1.566 1.641 1.549 1.641 4,382,413 +0.12(+8.24%)
Apr 18, 2016 1.533 1.549 1.503 1.516 2,295,208 +0.02(+1.11%)
Apr 15, 2016 1.441 1.508 1.409 1.499 1,917,473 +0.05(+3.45%)
Apr 14, 2016 1.508 1.524 1.424 1.449 2,894,661 -0.07(-4.92%)
Apr 13, 2016 1.533 1.558 1.491 1.524 3,032,914 -0.03(-2.14%)
Apr 12, 2016 1.566 1.574 1.491 1.558 2,737,685 +0.04(+2.75%)
Apr 11, 2016 1.408 1.558 1.399 1.516 6,112,434 +0.13(+9.64%)
Apr 08, 2016 1.358 1.399 1.354 1.383 2,805,556 +0.04(+3.11%)
Apr 07, 2016 1.358 1.374 1.324 1.341 3,488,623 +0.02(+1.90%)
Apr 06, 2016 1.349 1.366 1.308 1.316 3,120,297 -0.04(-3.07%)
Apr 05, 2016 1.366 1.391 1.349 1.358 2,238,974 +0.00(+0.00%)
Apr 04, 2016 1.374 1.391 1.341 1.358 2,479,079 -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.