Skip to main content

B2Gold Corp (NY: BTG )

3.315 +0.055 (+1.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.173 2.149 2,000,431 +0.02(+1.18%)
Jun 28, 2018 2.116 2.149 2.116 2.124 1,736,857 +0.01(+0.39%)
Jun 27, 2018 2.124 2.157 2.107 2.116 2,303,866 -0.01(-0.39%)
Jun 26, 2018 2.091 2.149 2.091 2.124 2,168,968 +0.02(+0.79%)
Jun 25, 2018 2.174 2.191 2.107 2.107 2,417,842 -0.07(-3.06%)
Jun 22, 2018 2.149 2.182 2.149 2.174 1,789,417 +0.04(+1.95%)
Jun 21, 2018 2.124 2.149 2.107 2.132 1,794,527 +0.01(+0.39%)
Jun 20, 2018 2.124 2.149 2.109 2.124 2,199,031 -0.01(-0.39%)
Jun 19, 2018 2.116 2.141 2.099 2.132 2,517,458 +0.00(+0.00%)
Jun 18, 2018 2.116 2.141 2.107 2.132 2,105,757 +0.02(+1.19%)
Jun 15, 2018 2.174 2.107 2.107 11,612,821 -0.07(-3.06%)
Jun 14, 2018 2.249 2.249 2.149 2.174 5,709,548 -0.05(-2.25%)
Jun 13, 2018 2.224 2.249 2.191 2.224 3,797,184 -0.01(-0.37%)
Jun 12, 2018 2.232 2.249 2.216 2.232 2,572,192 -0.01(-0.37%)
Jun 11, 2018 2.249 2.257 2.224 2.241 4,399,413 +0.00(+0.00%)
Jun 08, 2018 2.249 2.257 2.224 2.241 2,156,788 +0.00(+0.00%)
Jun 07, 2018 2.257 2.270 2.232 2.241 2,859,466 -0.02(-1.10%)
Jun 06, 2018 2.266 1,914,527 +0.00(+0.00%)
Jun 05, 2018 2.249 2.282 2.241 2.266 1,902,611 +0.02(+0.74%)
Jun 04, 2018 2.291 2.299 2.232 2.249 2,927,494 -0.02(-0.74%)
Jun 01, 2018 2.249 2.282 2.249 2.266 3,035,486 -0.01(-0.37%)
May 31, 2018 2.299 2.320 2.274 2.274 2,415,692 -0.02(-0.73%)
May 30, 2018 2.257 2.332 2.241 2.291 4,176,493 +0.06(+2.61%)
May 29, 2018 2.207 2.249 2.182 2.232 2,755,333 +0.02(+0.75%)
May 25, 2018 2.216 2.216 2.216 0 -0.05(-2.21%)
May 24, 2018 2.232 2.291 2.224 2.266 3,486,051 +0.04(+1.87%)
May 23, 2018 2.199 2.232 2.174 2.224 3,689,413 +0.03(+1.52%)
May 22, 2018 2.191 2.241 2.182 2.191 3,789,947 +0.02(+0.77%)
May 21, 2018 2.207 2.249 2.166 2.174 3,231,983 -0.07(-2.97%)
May 18, 2018 2.266 2.266 2.207 2.241 4,583,992 -0.02(-0.74%)
May 17, 2018 2.257 2.282 2.224 2.257 3,589,088 +0.00(+0.00%)
May 16, 2018 2.291 2.307 2.241 2.257 3,696,512 -0.02(-1.09%)
May 15, 2018 2.324 2.324 2.274 2.282 4,659,441 -0.08(-3.52%)
May 14, 2018 2.407 2.416 2.349 2.366 2,618,568 -0.04(-1.73%)
May 11, 2018 2.424 2.424 2.382 2.407 1,950,571 +0.00(+0.00%)
May 10, 2018 2.416 2.449 2.382 2.407 3,717,593 +0.03(+1.40%)
May 09, 2018 2.382 2.395 2.366 2.374 4,564,753 +0.00(+0.00%)
May 08, 2018 2.357 2.407 2.332 2.374 2,154,269 +0.00(+0.00%)
May 07, 2018 2.382 2.391 2.357 2.374 1,505,636 +0.02(+0.71%)
May 04, 2018 2.357 2.403 2.357 2.357 1,658,056 -0.02(-0.70%)
May 03, 2018 2.407 2.411 2.366 2.374 1,891,597 +0.00(+0.00%)
May 02, 2018 2.349 2.432 2.349 2.374 3,978,243 +0.02(+1.06%)
May 01, 2018 2.366 2.374 2.307 2.349 2,591,589 -0.04(-1.74%)
Apr 30, 2018 2.357 2.399 2.349 2.391 2,391,758 +0.01(+0.35%)
Apr 27, 2018 2.391 2.416 2.374 2.382 1,937,850 +0.02(+0.70%)
Apr 26, 2018 2.366 2.391 2.349 2.366 2,244,913 +0.01(+0.35%)
Apr 25, 2018 2.324 2.391 2.324 2.357 2,354,943 -0.02(-0.70%)
Apr 24, 2018 2.349 2.374 2.324 2.374 3,111,433 +0.05(+2.15%)
Apr 23, 2018 2.341 2.341 2.300 2.324 2,453,358 -0.04(-1.76%)
Apr 20, 2018 2.416 2.416 2.349 2.366 2,328,381 -0.07(-2.74%)
Apr 19, 2018 2.449 2.474 2.382 2.432 4,107,784 -0.02(-0.68%)
Apr 18, 2018 2.474 2.507 2.416 2.449 6,365,650 +0.02(+1.03%)
Apr 17, 2018 2.374 2.457 2.357 2.424 3,846,449 +0.04(+1.75%)
Apr 16, 2018 2.374 2.399 2.341 2.382 2,012,487 +0.01(+0.35%)
Apr 13, 2018 2.416 2.449 2.374 2.374 3,347,611 -0.03(-1.38%)
Apr 12, 2018 2.382 2.416 2.349 2.407 3,506,722 +0.00(+0.00%)
Apr 11, 2018 2.341 2.516 2.341 2.407 11,884,527 +0.12(+5.09%)
Apr 10, 2018 2.282 2.299 2.257 2.291 1,912,714 +0.02(+1.10%)
Apr 09, 2018 2.241 2.307 2.232 2.266 2,300,599 +0.02(+0.74%)
Apr 06, 2018 2.257 2.266 2.224 2.249 1,864,104 +0.01(+0.37%)
Apr 05, 2018 2.199 2.249 2.195 2.241 2,574,543 +0.01(+0.37%)
Apr 04, 2018 2.299 2.299 2.207 2.232 2,374,278 -0.05(-2.19%)
Apr 03, 2018 2.299 2.307 2.249 2.282 3,317,463 -0.02(-1.08%)
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.