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

B2Gold Corp (NY: BTG )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2022 3.540 3.550 3.450 3.490 7,143,041 -0.02(-0.57%)
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%)
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.