Skip to main content

B2Gold Corp (NY: BTG )

2.600 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.630 2.650 2.590 2.600 16,222,789 -0.01(-0.38%)
Apr 18, 2024 2.690 2.720 2.600 2.610 10,990,873 -0.05(-1.88%)
Apr 17, 2024 2.670 2.755 2.630 2.660 13,818,842 +0.02(+0.76%)
Apr 16, 2024 2.660 2.690 2.600 2.640 19,894,806 -0.07(-2.58%)
Apr 15, 2024 2.920 2.920 2.690 2.710 24,806,932 -0.18(-6.23%)
Apr 12, 2024 2.960 3.070 2.880 2.890 27,980,596 -0.01(-0.34%)
Apr 11, 2024 2.870 2.900 2.820 2.900 9,301,247 +0.06(+2.11%)
Apr 10, 2024 2.860 2.920 2.810 2.840 17,020,120 -0.08(-2.74%)
Apr 09, 2024 2.920 2.960 2.880 2.920 15,797,646 +0.06(+2.10%)
Apr 08, 2024 2.900 2.940 2.800 2.860 14,578,182 +0.00(+0.00%)
Apr 05, 2024 2.740 2.860 2.710 2.860 21,557,670 +0.12(+4.38%)
Apr 04, 2024 2.820 2.820 2.730 2.740 20,452,420 -0.08(-2.84%)
Apr 03, 2024 2.700 2.830 2.640 2.820 36,786,524 +0.12(+4.44%)
Apr 02, 2024 2.660 2.700 2.620 2.700 16,288,168 +0.06(+2.27%)
Apr 01, 2024 2.690 2.700 2.620 2.640 14,894,902 +0.03(+1.15%)
Mar 28, 2024 2.560 2.630 2.615 2.610 13,153,385 +0.07(+2.76%)
Mar 27, 2024 2.520 2.550 2.510 2.540 11,258,405 +0.03(+1.20%)
Mar 26, 2024 2.570 2.580 2.510 2.510 5,274,176 -0.04(-1.57%)
Mar 25, 2024 2.510 2.590 2.510 2.550 4,882,625 +0.06(+2.41%)
Mar 22, 2024 2.510 2.540 2.490 2.490 4,478,501 -0.02(-0.80%)
Mar 21, 2024 2.620 2.690 2.510 2.510 16,540,729 -0.06(-2.33%)
Mar 20, 2024 2.470 2.590 2.455 2.570 11,021,523 +0.08(+3.21%)
Mar 19, 2024 2.550 2.550 2.480 2.490 7,247,358 -0.08(-3.11%)
Mar 18, 2024 2.630 2.638 2.550 2.570 9,073,238 -0.05(-1.91%)
Mar 15, 2024 2.580 2.620 2.530 2.620 54,224,776 +0.06(+2.34%)
Mar 14, 2024 2.640 2.640 2.540 2.560 14,646,524 -0.10(-3.76%)
Mar 13, 2024 2.580 2.670 2.580 2.660 11,487,478 +0.09(+3.50%)
Mar 12, 2024 2.650 2.650 2.550 2.570 14,673,585 -0.11(-4.10%)
Mar 11, 2024 2.630 2.700 2.600 2.680 15,512,562 +0.05(+1.90%)
Mar 08, 2024 2.690 2.709 2.630 2.630 11,359,880 -0.04(-1.50%)
Mar 07, 2024 2.720 2.730 2.650 2.670 9,320,763 -0.01(-0.37%)
Mar 06, 2024 2.640 2.680 2.610 2.680 11,383,738 +0.04(+1.52%)
Mar 05, 2024 2.720 2.720 2.630 2.640 12,406,970 -0.01(-0.38%)
Mar 04, 2024 2.600 2.680 2.580 2.650 12,452,298 +0.09(+3.52%)
Mar 01, 2024 2.410 2.560 2.370 2.560 16,099,145 +0.16(+6.67%)
Feb 29, 2024 2.410 2.415 2.370 2.400 9,729,332 +0.06(+2.56%)
Feb 28, 2024 2.400 2.415 2.340 2.340 9,764,644 -0.06(-2.50%)
Feb 27, 2024 2.440 2.450 2.400 2.400 5,797,683 -0.03(-1.23%)
Feb 26, 2024 2.480 2.490 2.420 2.430 6,347,621 -0.06(-2.41%)
Feb 23, 2024 2.470 2.500 2.450 2.490 7,800,654 +0.04(+1.63%)
Feb 22, 2024 2.520 2.530 2.450 2.450 6,901,561 -0.07(-2.78%)
Feb 21, 2024 2.530 2.530 2.500 2.520 4,418,082 +0.00(+0.00%)
Feb 20, 2024 2.570 2.570 2.510 2.520 6,086,434 +0.00(+0.00%)
Feb 16, 2024 2.510 2.540 2.485 2.520 9,239,205 -0.02(-0.79%)
Feb 15, 2024 2.490 2.580 2.490 2.540 9,296,538 +0.09(+3.67%)
Feb 14, 2024 2.490 2.510 2.430 2.450 15,431,430 -0.04(-1.61%)
Feb 13, 2024 2.600 2.610 2.460 2.490 14,249,273 -0.15(-5.68%)
Feb 12, 2024 2.630 2.655 2.610 2.640 5,661,206 +0.01(+0.38%)
Feb 09, 2024 2.650 2.655 2.590 2.630 7,920,653 -0.03(-1.13%)
Feb 08, 2024 2.660 2.670 2.640 2.660 6,702,690 -0.03(-1.12%)
Feb 07, 2024 2.660 2.710 2.650 2.690 7,517,815 +0.00(+0.00%)
Feb 06, 2024 2.720 2.730 2.680 2.690 6,260,862 -0.03(-1.10%)
Feb 05, 2024 2.770 2.770 2.680 2.720 8,030,481 -0.05(-1.81%)
Feb 02, 2024 2.760 2.780 2.740 2.770 8,199,971 -0.07(-2.46%)
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.