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 (%)
Dec 30, 2022 3.560 3.602 3.535 3.570 5,375,651 -0.03(-0.83%)
Dec 29, 2022 3.570 3.645 3.570 3.600 6,118,331 +0.05(+1.41%)
Dec 28, 2022 3.620 3.650 3.530 3.550 7,015,500 -0.14(-3.79%)
Dec 27, 2022 3.570 3.711 3.550 3.690 8,489,770 +0.13(+3.65%)
Dec 23, 2022 3.550 3.610 3.500 3.560 7,868,251 +0.01(+0.28%)
Dec 22, 2022 3.510 3.560 3.470 3.550 6,066,162 -0.02(-0.56%)
Dec 21, 2022 3.530 3.585 3.510 3.570 6,255,062 +0.06(+1.71%)
Dec 20, 2022 3.420 3.550 3.400 3.510 9,106,224 +0.14(+4.15%)
Dec 19, 2022 3.420 3.440 3.345 3.370 7,005,429 -0.03(-0.88%)
Dec 16, 2022 3.370 3.450 3.330 3.400 14,200,898 +0.02(+0.59%)
Dec 15, 2022 3.440 3.480 3.350 3.380 11,952,790 -0.18(-5.06%)
Dec 14, 2022 3.590 3.590 3.480 3.560 10,886,247 -0.02(-0.56%)
Dec 13, 2022 3.490 3.620 3.480 3.580 14,633,502 +0.23(+6.87%)
Dec 12, 2022 3.370 3.370 3.300 3.350 9,843,272 -0.01(-0.30%)
Dec 09, 2022 3.390 3.470 3.355 3.360 10,527,410 +0.00(+0.00%)
Dec 08, 2022 3.380 3.410 3.345 3.360 7,918,259 +0.01(+0.30%)
Dec 07, 2022 3.340 3.430 3.310 3.350 11,973,539 +0.03(+0.90%)
Dec 06, 2022 3.470 3.470 3.300 3.320 10,506,621 -0.12(-3.49%)
Dec 05, 2022 3.560 3.560 3.420 3.440 9,296,708 -0.13(-3.64%)
Dec 02, 2022 3.500 3.580 3.459 3.570 7,206,075 +0.01(+0.28%)
Dec 01, 2022 3.540 3.650 3.510 3.560 10,551,078 +0.08(+2.30%)
Nov 30, 2022 3.470 3.520 3.380 3.480 9,913,810 +0.02(+0.58%)
Nov 29, 2022 3.400 3.470 3.390 3.460 7,951,360 +0.11(+3.28%)
Nov 28, 2022 3.500 3.510 3.340 3.350 6,555,577 -0.16(-4.56%)
Nov 25, 2022 3.550 3.560 3.480 3.510 3,389,184 -0.04(-1.13%)
Nov 23, 2022 3.460 3.550 3.415 3.550 9,153,244 +0.07(+2.01%)
Nov 22, 2022 3.350 3.490 3.340 3.480 9,312,276 +0.15(+4.50%)
Nov 21, 2022 3.350 3.350 3.270 3.330 7,770,094 -0.06(-1.77%)
Nov 18, 2022 3.350 3.400 3.310 3.390 7,372,066 +0.04(+1.19%)
Nov 17, 2022 3.370 3.390 3.300 3.350 8,487,133 -0.07(-2.05%)
Nov 16, 2022 3.450 3.490 3.410 3.420 11,933,278 -0.03(-0.87%)
Nov 15, 2022 3.550 3.550 3.390 3.450 20,952,052 -0.06(-1.71%)
Nov 14, 2022 3.520 3.580 3.475 3.510 13,080,014 -0.07(-1.96%)
Nov 11, 2022 3.540 3.600 3.495 3.580 14,205,830 +0.05(+1.42%)
Nov 10, 2022 3.450 3.560 3.425 3.530 13,400,569 +0.25(+7.62%)
Nov 09, 2022 3.340 3.390 3.240 3.280 12,815,410 -0.08(-2.38%)
Nov 08, 2022 3.190 3.390 3.140 3.360 18,788,396 +0.18(+5.66%)
Nov 07, 2022 3.150 3.182 3.105 3.180 9,493,593 +0.02(+0.63%)
Nov 04, 2022 3.050 3.160 3.030 3.160 15,644,123 +0.27(+9.34%)
Nov 03, 2022 2.900 2.940 2.860 2.890 12,817,915 -0.04(-1.37%)
Nov 02, 2022 3.160 2.920 2.930 15,066,744 -0.22(-6.98%)
Nov 01, 2022 3.140 3.225 3.120 3.150 7,751,382 +0.08(+2.61%)
Oct 31, 2022 3.080 3.110 3.020 3.070 7,519,891 -0.02(-0.65%)
Oct 28, 2022 3.130 3.130 3.030 3.090 11,186,808 -0.05(-1.59%)
Oct 27, 2022 3.210 3.240 3.120 3.140 8,416,320 -0.06(-1.88%)
Oct 26, 2022 3.190 3.235 3.160 3.200 14,238,646 +0.05(+1.59%)
Oct 25, 2022 3.140 3.230 3.120 3.150 7,105,386 -0.01(-0.32%)
Oct 24, 2022 3.110 3.160 3.050 3.160 9,458,029 +0.02(+0.64%)
Oct 21, 2022 2.980 3.150 2.930 3.140 15,342,885 +0.19(+6.44%)
Oct 20, 2022 2.940 3.040 2.900 2.950 10,110,520 +0.03(+1.03%)
Oct 19, 2022 2.950 2.975 2.890 2.920 7,240,537 -0.09(-2.99%)
Oct 18, 2022 2.970 3.010 2.930 3.010 10,813,822 +0.05(+1.69%)
Oct 17, 2022 3.010 3.070 2.940 2.960 7,060,914 +0.04(+1.37%)
Oct 14, 2022 3.040 3.040 2.900 2.920 9,384,192 -0.13(-4.26%)
Oct 13, 2022 3.000 3.070 2.850 3.050 15,807,734 -0.05(-1.61%)
Oct 12, 2022 3.100 3.130 3.020 3.100 7,901,937 +0.02(+0.65%)
Oct 11, 2022 3.130 3.197 3.060 3.080 10,089,409 -0.06(-1.91%)
Oct 10, 2022 3.170 3.225 3.110 3.140 6,945,751 -0.05(-1.57%)
Oct 07, 2022 3.280 3.350 3.180 3.190 12,837,729 -0.19(-5.62%)
Oct 06, 2022 3.430 3.465 3.300 3.380 11,360,858 -0.07(-2.03%)
Oct 05, 2022 3.310 3.450 3.290 3.450 10,551,448 +0.00(+0.00%)
Oct 04, 2022 3.440 3.480 3.385 3.450 12,043,708 +0.07(+2.07%)
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.