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

B2Gold Corp (NY: BTG )

2.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 29, 2022 4.330 4.396 4.230 4.250 11,587,988 -0.06(-1.39%)
Apr 28, 2022 4.170 4.315 4.130 4.310 11,293,166 +0.16(+3.86%)
Apr 27, 2022 4.190 4.230 4.120 4.150 8,666,228 -0.02(-0.48%)
Apr 26, 2022 4.270 4.310 4.150 4.170 11,298,430 -0.11(-2.57%)
Apr 25, 2022 4.340 4.350 4.130 4.280 16,567,685 -0.21(-4.68%)
Apr 22, 2022 4.620 4.645 4.460 4.490 11,593,806 -0.19(-4.06%)
Apr 21, 2022 4.880 4.900 4.600 4.680 18,213,336 -0.27(-5.45%)
Apr 20, 2022 4.870 4.970 4.790 4.950 11,289,229 +0.13(+2.70%)
Apr 19, 2022 4.890 4.921 4.770 4.820 12,314,729 -0.12(-2.43%)
Apr 18, 2022 5.000 5.070 4.940 4.940 13,766,317 -0.03(-0.60%)
Apr 14, 2022 4.900 4.980 4.840 4.970 9,386,054 +0.05(+1.02%)
Apr 13, 2022 4.780 4.950 4.770 4.920 9,703,127 +0.16(+3.36%)
Apr 12, 2022 4.720 4.840 4.700 4.760 12,704,849 +0.05(+1.06%)
Apr 11, 2022 4.740 4.740 4.610 4.710 11,237,494 +0.06(+1.29%)
Apr 08, 2022 4.600 4.700 4.590 4.650 5,116,281 +0.04(+0.87%)
Apr 07, 2022 4.560 4.650 4.510 4.610 8,346,571 +0.06(+1.32%)
Apr 06, 2022 4.590 4.625 4.505 4.550 9,072,913 -0.03(-0.66%)
Apr 05, 2022 4.720 4.825 4.555 4.580 13,193,803 -0.14(-2.97%)
Apr 04, 2022 4.750 4.780 4.660 4.720 10,392,608 -0.01(-0.21%)
Apr 01, 2022 4.600 4.730 4.590 4.730 7,585,069 +0.14(+3.05%)
Mar 31, 2022 4.590 4.760 4.590 4.590 8,777,332 -0.04(-0.86%)
Mar 30, 2022 4.580 4.685 4.580 4.630 8,949,437 +0.05(+1.09%)
Mar 29, 2022 4.430 4.590 4.390 4.580 10,852,210 +0.05(+1.10%)
Mar 28, 2022 4.610 4.635 4.520 4.530 10,277,063 -0.15(-3.21%)
Mar 25, 2022 4.580 4.680 4.550 4.680 6,832,091 +0.07(+1.52%)
Mar 24, 2022 4.660 4.680 4.585 4.610 10,226,740 -0.01(-0.22%)
Mar 23, 2022 4.490 4.630 4.490 4.620 11,490,280 +0.16(+3.59%)
Mar 22, 2022 4.510 4.510 4.410 4.460 10,806,874 -0.05(-1.11%)
Mar 21, 2022 4.440 4.630 4.440 4.510 13,407,692 +0.08(+1.81%)
Mar 18, 2022 4.420 4.470 4.380 4.430 24,902,000 -0.02(-0.45%)
Mar 17, 2022 4.380 4.530 4.370 4.450 11,762,431 +0.15(+3.49%)
Mar 16, 2022 4.280 4.355 4.190 4.300 11,146,621 -0.03(-0.69%)
Mar 15, 2022 4.190 4.380 4.130 4.330 11,607,720 +0.03(+0.70%)
Mar 14, 2022 4.450 4.470 4.260 4.300 13,654,348 -0.25(-5.49%)
Mar 11, 2022 4.460 4.590 4.431 4.550 12,028,022 -0.04(-0.87%)
Mar 10, 2022 4.500 4.600 4.480 4.590 12,290,490 +0.11(+2.46%)
Mar 09, 2022 4.280 4.505 4.250 4.480 20,594,712 +0.00(+0.00%)
Mar 08, 2022 4.450 4.615 4.393 4.480 31,119,204 +0.03(+0.67%)
Mar 07, 2022 4.330 4.460 4.311 4.450 18,220,280 +0.10(+2.30%)
Mar 04, 2022 4.190 4.365 4.190 4.350 13,905,666 +0.13(+3.08%)
Mar 03, 2022 4.120 4.220 4.060 4.220 14,628,537 +0.09(+2.18%)
Mar 02, 2022 4.110 4.200 4.090 4.130 13,256,784 -0.06(-1.43%)
Mar 01, 2022 4.060 4.190 4.050 4.190 12,060,220 +0.16(+3.97%)
Feb 28, 2022 4.140 4.150 3.990 4.030 19,161,214 -0.05(-1.23%)
Feb 25, 2022 4.000 4.090 3.990 4.080 11,543,412 +0.06(+1.49%)
Feb 24, 2022 4.320 4.330 3.940 4.020 17,463,114 -0.15(-3.60%)
Feb 23, 2022 4.000 4.240 3.980 4.170 14,123,311 +0.13(+3.22%)
Feb 22, 2022 4.120 4.160 4.040 4.040 10,880,864 -0.07(-1.70%)
Feb 18, 2022 4.110 0 -0.08(-1.91%)
Feb 17, 2022 4.110 4.240 4.070 4.190 11,151,358 +0.12(+2.95%)
Feb 16, 2022 3.960 4.090 3.960 4.070 7,047,718 +0.13(+3.30%)
Feb 15, 2022 3.910 4.000 3.900 3.940 9,182,985 -0.10(-2.48%)
Feb 14, 2022 3.990 4.040 3.940 4.040 11,207,023 +0.11(+2.80%)
Feb 11, 2022 3.710 3.970 3.705 3.930 13,482,047 +0.22(+5.93%)
Feb 10, 2022 3.740 3.860 3.680 3.710 9,900,887 -0.08(-2.11%)
Feb 09, 2022 3.780 3.810 3.750 3.790 7,113,850 +0.01(+0.26%)
Feb 08, 2022 3.690 3.780 3.661 3.780 6,324,271 +0.08(+2.16%)
Feb 07, 2022 3.590 3.730 3.590 3.700 6,545,680 +0.13(+3.64%)
Feb 04, 2022 3.510 3.600 3.510 3.570 8,962,240 +0.03(+0.85%)
Feb 03, 2022 3.610 3.540 10,803,822 -0.08(-2.21%)
Feb 02, 2022 3.700 3.750 3.620 3.620 10,459,904 -0.05(-1.36%)
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.