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

B2Gold Corp (NY: BTG )

2.770 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 3.500 3.540 3.370 3.510 12,672,792 +0.05(+1.45%)
Jul 28, 2022 3.480 3.515 3.410 3.460 14,702,274 +0.10(+2.98%)
Jul 27, 2022 3.310 3.390 3.243 3.360 14,303,566 +0.05(+1.51%)
Jul 26, 2022 3.220 3.310 3.220 3.310 8,707,356 +0.08(+2.48%)
Jul 25, 2022 3.280 3.280 3.180 3.230 13,747,025 -0.02(-0.62%)
Jul 22, 2022 3.290 3.420 3.220 3.250 16,823,040 -0.02(-0.61%)
Jul 21, 2022 3.200 3.300 3.165 3.270 11,522,437 +0.08(+2.51%)
Jul 20, 2022 3.250 3.290 3.190 3.190 9,331,255 -0.05(-1.54%)
Jul 19, 2022 3.230 3.300 3.185 3.240 10,190,898 +0.05(+1.57%)
Jul 18, 2022 3.220 3.290 3.180 3.190 10,242,355 +0.01(+0.31%)
Jul 15, 2022 3.220 3.221 3.110 3.180 10,560,677 -0.01(-0.31%)
Jul 14, 2022 3.210 3.240 3.100 3.190 19,645,732 -0.14(-4.20%)
Jul 13, 2022 3.190 3.390 3.160 3.330 17,566,542 +0.12(+3.74%)
Jul 12, 2022 3.310 3.310 3.190 3.210 12,690,349 -0.08(-2.43%)
Jul 11, 2022 3.330 3.375 3.280 3.290 8,809,351 -0.04(-1.20%)
Jul 08, 2022 3.400 3.410 3.300 3.330 14,695,703 -0.07(-2.06%)
Jul 07, 2022 3.370 3.460 3.360 3.400 12,268,467 +0.06(+1.80%)
Jul 06, 2022 3.250 3.340 3.160 3.340 21,620,168 +0.09(+2.77%)
Jul 05, 2022 3.430 3.435 3.170 3.250 17,477,502 -0.25(-7.14%)
Jul 01, 2022 3.360 3.515 3.305 3.500 12,936,544 +0.11(+3.24%)
Jun 30, 2022 3.490 3.510 3.380 3.390 11,969,949 -0.12(-3.42%)
Jun 29, 2022 3.620 3.620 3.455 3.510 10,396,734 -0.04(-1.13%)
Jun 28, 2022 3.690 3.690 3.545 3.550 13,170,102 -0.11(-3.01%)
Jun 27, 2022 3.650 3.690 3.580 3.660 11,353,560 +0.05(+1.39%)
Jun 24, 2022 3.520 3.620 3.455 3.610 11,109,441 +0.11(+3.14%)
Jun 23, 2022 3.640 3.680 3.450 3.500 12,295,818 -0.14(-3.85%)
Jun 22, 2022 3.690 3.765 3.615 3.640 14,229,307 -0.05(-1.36%)
Jun 21, 2022 3.640 3.740 3.590 3.690 8,752,298 +0.05(+1.37%)
Jun 17, 2022 3.730 3.730 3.610 3.640 17,402,706 -0.08(-2.15%)
Jun 16, 2022 3.690 3.770 3.570 3.720 19,061,688 -0.03(-0.80%)
Jun 15, 2022 3.830 3.860 3.650 3.750 22,727,986 +0.00(+0.00%)
Jun 14, 2022 3.850 3.870 3.700 3.750 15,916,726 -0.08(-2.09%)
Jun 13, 2022 4.010 4.020 3.820 3.830 19,202,254 -0.31(-7.49%)
Jun 10, 2022 3.920 4.220 3.835 4.140 21,180,596 +0.19(+4.81%)
Jun 09, 2022 4.100 4.110 3.940 3.950 8,515,127 -0.20(-4.82%)
Jun 08, 2022 4.090 4.170 4.060 4.150 8,143,800 +0.03(+0.73%)
Jun 07, 2022 4.080 4.170 4.070 4.120 9,079,347 -0.01(-0.24%)
Jun 06, 2022 4.220 4.220 4.070 4.130 11,186,799 -0.01(-0.24%)
Jun 03, 2022 4.220 4.295 4.130 4.140 10,858,726 -0.15(-3.50%)
Jun 02, 2022 4.070 4.330 4.070 4.290 13,187,612 +0.27(+6.72%)
Jun 01, 2022 4.020 4.060 3.920 4.020 13,605,325 +0.07(+1.77%)
May 31, 2022 4.060 4.105 3.935 3.950 15,328,755 -0.11(-2.71%)
May 27, 2022 4.120 4.160 4.003 4.060 12,323,103 -0.03(-0.73%)
May 26, 2022 4.090 4.189 4.050 4.090 10,069,621 -0.06(-1.45%)
May 25, 2022 4.160 4.190 4.075 4.150 13,724,303 -0.07(-1.66%)
May 24, 2022 4.160 4.270 4.095 4.220 11,819,256 +0.05(+1.20%)
May 23, 2022 4.200 4.235 4.115 4.170 6,954,743 +0.05(+1.21%)
May 20, 2022 4.160 4.180 4.070 4.120 12,877,809 -0.05(-1.20%)
May 19, 2022 4.030 4.230 4.025 4.170 16,231,615 +0.23(+5.84%)
May 18, 2022 4.000 4.059 3.905 3.940 9,999,859 -0.10(-2.48%)
May 17, 2022 4.130 4.145 3.995 4.040 10,637,025 -0.01(-0.25%)
May 16, 2022 3.960 4.060 3.950 4.050 11,952,118 +0.07(+1.76%)
May 13, 2022 3.830 4.030 3.790 3.980 13,805,882 +0.17(+4.46%)
May 12, 2022 3.890 3.960 3.740 3.810 19,192,464 -0.29(-7.07%)
May 11, 2022 4.060 4.185 4.040 4.100 15,404,797 +0.12(+3.02%)
May 10, 2022 4.120 4.140 3.905 3.980 15,976,394 -0.05(-1.24%)
May 09, 2022 4.190 4.225 4.020 4.030 14,772,184 -0.28(-6.50%)
May 06, 2022 4.320 4.410 4.260 4.310 12,564,885 -0.03(-0.69%)
May 05, 2022 4.500 4.550 4.280 4.340 13,553,847 -0.14(-3.13%)
May 04, 2022 4.310 4.490 4.300 4.480 16,446,510 +0.17(+3.94%)
May 03, 2022 4.210 4.360 4.210 4.310 12,193,575 +0.10(+2.38%)
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.