Skip to main content

B2Gold Corp (NY: BTG )

2.620 +0.080 (+3.15%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.780 2.830 2.770 2.810 4,058,925 +0.01(+0.36%)
Jun 29, 2017 2.860 2.870 2.775 2.800 3,167,421 -0.08(-2.78%)
Jun 28, 2017 2.890 2.930 2.870 2.880 2,577,187 -0.01(-0.35%)
Jun 27, 2017 2.920 2.940 2.840 2.890 2,700,180 +0.00(+0.00%)
Jun 26, 2017 2.900 2.930 2.880 2.890 2,358,194 -0.07(-2.36%)
Jun 23, 2017 2.920 2.960 2.900 2.960 4,116,264 +0.03(+1.02%)
Jun 22, 2017 2.870 2.930 2.850 2.930 5,476,954 +0.08(+2.81%)
Jun 21, 2017 2.810 2.860 2.790 2.850 3,795,336 +0.06(+2.15%)
Jun 20, 2017 2.740 2.820 2.720 2.790 4,142,597 +0.03(+1.09%)
Jun 19, 2017 2.700 2.770 2.695 2.760 4,019,826 +0.04(+1.47%)
Jun 16, 2017 2.700 2.760 2.680 2.720 20,755,876 +0.05(+1.87%)
Jun 15, 2017 2.640 2.750 2.640 2.670 4,292,749 -0.02(-0.74%)
Jun 14, 2017 2.810 2.870 2.670 2.690 11,404,372 -0.08(-2.89%)
Jun 13, 2017 2.750 2.810 2.740 2.770 4,650,103 -0.02(-0.72%)
Jun 12, 2017 2.750 2.810 2.710 2.790 6,441,168 +0.06(+2.20%)
Jun 09, 2017 2.710 2.780 2.690 2.730 5,127,354 -0.05(-1.80%)
Jun 08, 2017 2.770 2.820 2.720 2.780 6,011,843 -0.02(-0.71%)
Jun 07, 2017 2.770 2.830 2.730 2.800 5,954,624 -0.02(-0.71%)
Jun 06, 2017 2.610 2.820 2.600 2.820 9,633,140 +0.27(+10.59%)
Jun 05, 2017 2.520 2.570 2.480 2.550 3,876,188 +0.04(+1.59%)
Jun 02, 2017 2.430 2.530 2.430 2.510 2,884,761 +0.07(+2.87%)
Jun 01, 2017 2.460 2.490 2.430 2.440 2,309,485 -0.07(-2.79%)
May 31, 2017 2.460 2.530 2.430 2.510 3,339,750 +0.05(+2.03%)
May 30, 2017 2.440 2.470 2.410 2.460 2,004,301 +0.00(+0.00%)
May 26, 2017 2.500 2.510 2.460 2.460 2,119,508 +0.00(+0.00%)
May 25, 2017 2.450 2.490 2.410 2.460 3,034,164 -0.01(-0.40%)
May 24, 2017 2.410 2.490 2.350 2.470 7,237,219 +0.06(+2.49%)
May 23, 2017 2.495 2.520 2.385 2.410 6,188,173 -0.06(-2.43%)
May 22, 2017 2.510 2.540 2.460 2.470 2,958,371 -0.02(-0.80%)
May 19, 2017 2.470 2.510 2.460 2.490 4,772,851 +0.05(+2.05%)
May 18, 2017 2.500 2.500 2.400 2.440 8,351,372 -0.08(-3.17%)
May 17, 2017 2.525 2.590 2.470 2.520 5,335,819 +0.04(+1.61%)
May 16, 2017 2.460 2.520 2.450 2.480 3,516,913 +0.02(+0.81%)
May 15, 2017 2.510 2.520 2.393 2.460 4,058,394 -0.01(-0.40%)
May 12, 2017 2.460 2.500 2.435 2.470 8,403,441 +0.03(+1.23%)
May 11, 2017 2.280 2.440 2.260 2.440 6,406,889 +0.17(+7.49%)
May 10, 2017 2.280 2.300 2.230 2.270 3,479,417 +0.03(+1.34%)
May 09, 2017 2.250 2.260 2.200 2.240 5,452,316 -0.02(-0.88%)
May 08, 2017 2.260 2.280 2.223 2.260 4,040,025 +0.01(+0.44%)
May 05, 2017 2.210 2.260 2.180 2.250 5,364,047 +0.09(+4.17%)
May 04, 2017 2.300 2.330 2.150 2.160 8,082,388 -0.20(-8.47%)
May 03, 2017 2.360 2.440 2.340 2.360 7,741,845 -0.04(-1.67%)
May 02, 2017 2.380 2.440 2.340 2.400 7,519,293 -0.01(-0.41%)
May 01, 2017 2.510 2.510 2.380 2.410 5,296,535 -0.13(-5.12%)
Apr 28, 2017 2.500 2.550 2.435 2.540 5,701,360 +0.04(+1.60%)
Apr 27, 2017 2.530 2.530 2.425 2.500 6,392,761 -0.05(-1.96%)
Apr 26, 2017 2.540 2.550 2.400 2.550 10,720,764 +0.01(+0.39%)
Apr 25, 2017 2.600 2.610 2.490 2.540 10,456,694 -0.12(-4.51%)
Apr 24, 2017 2.700 2.710 2.630 2.660 6,867,429 -0.07(-2.56%)
Apr 21, 2017 2.780 2.780 2.700 2.730 5,200,957 -0.03(-1.09%)
Apr 20, 2017 2.780 2.800 2.720 2.760 6,789,350 -0.04(-1.43%)
Apr 19, 2017 2.780 2.830 2.720 2.800 10,734,285 -0.02(-0.71%)
Apr 18, 2017 2.780 2.830 2.750 2.820 6,010,347 +0.03(+1.08%)
Apr 17, 2017 2.880 2.890 2.770 2.790 6,593,452 -0.10(-3.46%)
Apr 13, 2017 2.910 2.960 2.870 2.890 5,490,184 -0.04(-1.37%)
Apr 12, 2017 2.920 2.950 2.860 2.930 4,105,613 +0.03(+1.03%)
Apr 11, 2017 2.820 2.930 2.810 2.900 5,734,014 +0.12(+4.32%)
Apr 10, 2017 2.750 2.810 2.710 2.780 3,028,270 +0.02(+0.72%)
Apr 07, 2017 2.860 2.880 2.750 2.760 4,306,505 -0.05(-1.78%)
Apr 06, 2017 2.850 2.850 2.770 2.810 2,298,005 -0.03(-1.06%)
Apr 05, 2017 2.810 2.870 2.750 2.840 5,938,383 -0.02(-0.70%)
Apr 04, 2017 2.880 2.910 2.820 2.860 3,279,833 -0.01(-0.35%)
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.