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

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
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 (%)
Mar 31, 2023 3.749 3.758 3.683 3.693 12,132,520 -0.07(-1.75%)
Mar 30, 2023 3.758 3.768 3.712 3.758 11,849,396 +0.04(+1.01%)
Mar 29, 2023 3.740 3.768 3.702 3.721 7,772,772 -0.04(-1.00%)
Mar 28, 2023 3.646 3.768 3.627 3.758 9,304,190 +0.11(+3.09%)
Mar 27, 2023 3.487 3.655 3.468 3.646 10,807,190 +0.09(+2.64%)
Mar 24, 2023 3.543 3.590 3.487 3.552 11,723,550 +0.04(+1.07%)
Mar 23, 2023 3.430 3.552 3.416 3.515 10,069,791 +0.13(+3.88%)
Mar 22, 2023 3.374 3.477 3.346 3.384 11,703,671 +0.02(+0.56%)
Mar 21, 2023 3.459 3.459 3.337 3.365 11,274,865 -0.13(-3.75%)
Mar 20, 2023 3.487 3.496 3.430 3.496 10,725,108 +0.07(+1.91%)
Mar 17, 2023 3.327 3.459 3.299 3.430 31,396,092 +0.11(+3.39%)
Mar 16, 2023 3.290 3.327 3.196 3.318 11,591,934 +0.04(+1.14%)
Mar 15, 2023 3.327 3.374 3.262 3.280 16,118,302 -0.03(-0.85%)
Mar 14, 2023 3.262 3.309 3.224 3.309 8,530,406 +0.03(+0.86%)
Mar 13, 2023 3.271 3.318 3.215 3.280 15,429,145 +0.15(+4.79%)
Mar 10, 2023 3.131 3.187 3.093 3.131 9,482,665 +0.07(+2.14%)
Mar 09, 2023 3.121 3.149 3.056 3.065 6,849,308 -0.03(-0.91%)
Mar 08, 2023 3.131 3.173 3.074 3.093 7,643,140 -0.02(-0.60%)
Mar 07, 2023 3.205 3.205 3.093 3.112 7,886,495 -0.12(-3.77%)
Mar 06, 2023 3.308 3.308 3.215 3.234 8,559,483 -0.08(-2.51%)
Mar 03, 2023 3.363 3.363 3.271 3.317 6,632,204 +0.00(+0.00%)
Mar 02, 2023 3.308 3.317 3.243 3.317 9,590,930 -0.02(-0.56%)
Mar 01, 2023 3.197 3.354 3.187 3.336 15,337,434 +0.19(+6.19%)
Feb 28, 2023 3.141 3.197 3.104 3.141 9,575,396 +0.00(+0.00%)
Feb 27, 2023 3.085 3.159 3.085 3.141 6,609,083 +0.06(+2.11%)
Feb 24, 2023 2.974 3.095 2.946 3.076 10,487,870 +0.07(+2.47%)
Feb 23, 2023 3.048 3.058 2.983 3.002 9,083,855 -0.02(-0.61%)
Feb 22, 2023 3.048 3.048 2.984 3.021 10,132,636 -0.01(-0.31%)
Feb 21, 2023 3.076 3.076 3.002 3.030 7,857,551 -0.05(-1.51%)
Feb 17, 2023 3.095 3.095 3.021 3.076 8,812,248 -0.03(-0.90%)
Feb 16, 2023 3.104 3.150 3.067 3.104 12,389,612 -0.04(-1.18%)
Feb 15, 2023 3.122 3.141 3.067 3.141 10,628,552 -0.04(-1.17%)
Feb 14, 2023 3.187 3.187 3.085 3.178 18,930,526 -0.01(-0.29%)
Feb 13, 2023 3.206 3.287 3.122 3.187 25,472,864 -0.17(-4.97%)
Feb 10, 2023 3.391 3.391 3.317 3.354 7,458,776 -0.01(-0.28%)
Feb 09, 2023 3.558 3.586 3.363 3.363 9,089,319 -0.16(-4.47%)
Feb 08, 2023 3.530 3.576 3.495 3.521 5,573,685 +0.01(+0.26%)
Feb 07, 2023 3.502 3.567 3.465 3.512 7,753,394 +0.04(+1.07%)
Feb 06, 2023 3.484 3.535 3.465 3.474 8,489,893 -0.04(-1.06%)
Feb 03, 2023 3.530 3.563 3.484 3.512 9,461,471 -0.10(-2.82%)
Feb 02, 2023 3.799 3.799 3.586 3.613 11,259,206 -0.16(-4.18%)
Feb 01, 2023 3.669 3.796 3.641 3.771 11,310,395 +0.09(+2.52%)
Jan 31, 2023 3.632 3.688 3.595 3.678 8,685,194 +0.03(+0.76%)
Jan 30, 2023 3.706 3.734 3.641 3.651 13,174,247 -0.08(-2.23%)
Jan 27, 2023 3.808 3.822 3.734 3.734 8,620,383 -0.06(-1.71%)
Jan 26, 2023 3.873 3.873 3.743 3.799 7,921,113 -0.08(-2.15%)
Jan 25, 2023 3.808 3.882 3.799 3.882 8,064,672 +0.05(+1.21%)
Jan 24, 2023 3.790 3.864 3.734 3.836 9,935,325 +0.04(+0.98%)
Jan 23, 2023 3.827 3.827 3.715 3.799 9,548,300 -0.06(-1.44%)
Jan 20, 2023 3.799 3.873 3.757 3.854 7,404,209 +0.03(+0.73%)
Jan 19, 2023 3.725 3.854 3.660 3.827 15,447,534 +0.07(+1.98%)
Jan 18, 2023 3.790 3.813 3.743 3.752 11,904,344 +0.04(+1.00%)
Jan 17, 2023 3.790 3.799 3.697 3.715 8,354,360 -0.16(-4.07%)
Jan 13, 2023 3.743 3.882 3.706 3.873 15,203,367 +0.14(+3.72%)
Jan 12, 2023 3.688 3.734 3.632 3.734 8,147,529 +0.10(+2.81%)
Jan 11, 2023 3.697 3.697 3.604 3.632 11,237,204 +0.00(+0.00%)
Jan 10, 2023 3.576 3.651 3.539 3.632 15,142,637 +0.07(+2.08%)
Jan 09, 2023 3.688 3.688 3.530 3.558 10,540,010 -0.07(-2.04%)
Jan 06, 2023 3.632 3.683 3.558 3.632 10,465,692 +0.06(+1.82%)
Jan 05, 2023 3.530 3.576 3.498 3.567 7,594,275 -0.02(-0.52%)
Jan 04, 2023 3.484 3.604 3.474 3.586 14,276,575 +0.18(+5.16%)
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.