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 (%)
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%)
Oct 03, 2022 3.240 3.400 3.229 3.380 9,224,735 +0.16(+4.97%)
Sep 30, 2022 3.100 3.255 3.080 3.220 9,291,196 +0.13(+4.21%)
Sep 29, 2022 3.020 3.100 2.980 3.090 8,786,189 +0.05(+1.64%)
Sep 28, 2022 2.930 3.070 2.920 3.040 8,657,601 +0.16(+5.56%)
Sep 27, 2022 2.940 2.975 2.860 2.880 10,606,644 +0.03(+1.05%)
Sep 26, 2022 3.010 3.020 2.810 2.850 12,665,917 -0.13(-4.36%)
Sep 23, 2022 3.070 3.080 2.960 2.980 12,269,482 -0.14(-4.49%)
Sep 22, 2022 3.190 3.240 3.110 3.120 6,880,734 -0.03(-0.95%)
Sep 21, 2022 3.270 3.290 3.100 3.150 13,731,053 -0.07(-2.17%)
Sep 20, 2022 3.270 3.270 3.170 3.220 10,722,062 -0.15(-4.45%)
Sep 19, 2022 3.260 3.390 3.210 3.370 6,332,248 +0.07(+2.12%)
Sep 16, 2022 3.250 3.350 3.225 3.300 12,570,139 +0.01(+0.30%)
Sep 15, 2022 3.380 3.430 3.250 3.290 12,758,759 -0.11(-3.24%)
Sep 14, 2022 3.420 3.480 3.370 3.400 5,249,998 +0.00(+0.00%)
Sep 13, 2022 3.460 3.510 3.380 3.400 7,332,002 -0.16(-4.49%)
Sep 12, 2022 3.530 3.620 3.500 3.560 9,079,484 +0.07(+2.01%)
Sep 09, 2022 3.430 3.490 3.430 3.490 10,500,034 +0.06(+1.75%)
Sep 08, 2022 3.310 3.430 3.260 3.430 15,001,481 +0.09(+2.69%)
Sep 07, 2022 3.100 3.380 3.065 3.340 19,153,444 +0.22(+7.05%)
Sep 06, 2022 3.130 3.190 3.060 3.120 7,973,077 +0.00(+0.00%)
Sep 02, 2022 3.000 3.190 2.960 3.120 15,099,590 +0.19(+6.48%)
Sep 01, 2022 3.020 3.030 2.910 2.930 13,403,887 -0.12(-3.93%)
Aug 31, 2022 3.110 3.120 3.030 3.050 10,049,376 -0.06(-1.93%)
Aug 30, 2022 3.200 3.210 3.080 3.110 8,222,066 -0.09(-2.81%)
Aug 29, 2022 3.230 3.277 3.190 3.200 6,868,508 -0.05(-1.54%)
Aug 26, 2022 3.380 3.410 3.220 3.250 8,124,738 -0.14(-4.13%)
Aug 25, 2022 3.420 3.430 3.330 3.390 6,543,681 +0.00(+0.00%)
Aug 24, 2022 3.310 3.400 3.267 3.390 11,304,317 +0.06(+1.80%)
Aug 23, 2022 3.260 3.390 3.260 3.330 10,856,986 +0.08(+2.46%)
Aug 22, 2022 3.250 3.300 3.220 3.250 7,782,787 -0.03(-0.91%)
Aug 19, 2022 3.310 3.310 3.242 3.280 8,122,047 -0.06(-1.80%)
Aug 18, 2022 3.300 3.360 3.290 3.340 7,303,681 +0.02(+0.60%)
Aug 17, 2022 3.400 3.410 3.280 3.320 8,488,071 -0.12(-3.49%)
Aug 16, 2022 3.430 3.446 3.369 3.440 9,481,616 +0.00(+0.00%)
Aug 15, 2022 3.440 3.480 3.400 3.440 7,522,315 -0.09(-2.55%)
Aug 12, 2022 3.490 3.550 3.440 3.530 8,921,574 +0.06(+1.73%)
Aug 11, 2022 3.550 3.580 3.460 3.470 6,624,398 -0.07(-1.98%)
Aug 10, 2022 3.550 3.610 3.505 3.540 8,034,563 +0.02(+0.57%)
Aug 09, 2022 3.500 3.540 3.440 3.520 8,569,062 +0.02(+0.57%)
Aug 08, 2022 3.490 3.550 3.480 3.500 11,811,911 +0.05(+1.45%)
Aug 05, 2022 3.390 3.470 3.290 3.450 13,791,327 +0.03(+0.88%)
Aug 04, 2022 3.450 3.530 3.330 3.420 16,939,156 +0.00(+0.00%)
Aug 03, 2022 3.450 3.460 3.350 3.420 16,237,538 -0.01(-0.29%)
Aug 02, 2022 3.500 3.585 3.410 3.430 16,107,340 -0.06(-1.72%)
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.