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

B2Gold Corp (NY: BTG )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 4.200 4.370 4.200 4.310 7,230,322 +0.09(+2.13%)
Mar 30, 2021 4.400 4.420 4.160 4.220 11,691,012 -0.32(-7.05%)
Mar 29, 2021 4.530 4.570 4.430 4.540 4,867,230 -0.02(-0.44%)
Mar 26, 2021 4.510 4.580 4.480 4.560 4,092,600 +0.07(+1.56%)
Mar 25, 2021 4.510 4.540 4.430 4.490 5,183,819 -0.01(-0.22%)
Mar 24, 2021 4.570 4.590 4.490 4.500 5,002,711 -0.07(-1.53%)
Mar 23, 2021 4.660 4.670 4.510 4.570 6,526,402 -0.11(-2.35%)
Mar 22, 2021 4.670 4.730 4.630 4.680 3,803,807 +0.00(+0.00%)
Mar 19, 2021 4.650 4.710 4.571 4.680 11,700,601 +0.07(+1.52%)
Mar 18, 2021 4.760 4.760 4.600 4.610 7,433,074 -0.21(-4.36%)
Mar 17, 2021 4.550 4.870 4.470 4.820 9,185,629 +0.25(+5.47%)
Mar 16, 2021 4.670 4.670 4.510 4.570 5,524,622 -0.05(-1.08%)
Mar 15, 2021 4.560 4.650 4.550 4.620 5,334,822 +0.11(+2.44%)
Mar 12, 2021 4.510 4.560 4.430 4.510 5,689,000 -0.05(-1.10%)
Mar 11, 2021 4.560 4.600 4.450 4.560 6,425,848 +0.07(+1.56%)
Mar 10, 2021 4.580 4.580 4.410 4.490 7,074,122 -0.02(-0.44%)
Mar 09, 2021 4.600 4.700 4.450 4.510 7,706,327 +0.11(+2.50%)
Mar 08, 2021 4.520 4.530 4.370 4.400 6,340,164 -0.11(-2.44%)
Mar 05, 2021 4.560 4.560 4.413 4.510 7,411,000 -0.02(-0.44%)
Mar 04, 2021 4.410 4.590 4.330 4.530 11,746,176 +0.14(+3.19%)
Mar 03, 2021 4.490 4.490 4.280 4.390 10,202,616 -0.15(-3.30%)
Mar 02, 2021 4.430 4.570 4.400 4.540 8,985,207 +0.17(+3.89%)
Mar 01, 2021 4.500 4.540 4.340 4.370 11,916,095 +0.00(+0.00%)
Feb 26, 2021 4.590 4.590 4.340 4.370 14,834,100 -0.25(-5.41%)
Feb 25, 2021 4.800 4.890 4.610 4.620 9,261,753 -0.27(-5.52%)
Feb 24, 2021 4.830 4.920 4.700 4.890 8,233,970 +0.06(+1.24%)
Feb 23, 2021 5.000 5.040 4.790 4.830 11,435,087 -0.24(-4.73%)
Feb 22, 2021 4.800 5.080 4.780 5.070 12,134,294 +0.31(+6.51%)
Feb 19, 2021 4.830 4.847 4.700 4.760 6,846,700 -0.02(-0.42%)
Feb 18, 2021 4.860 4.920 4.750 4.780 6,265,296 -0.06(-1.24%)
Feb 17, 2021 4.950 4.960 4.820 4.840 9,883,834 -0.12(-2.42%)
Feb 16, 2021 5.040 5.110 4.960 4.960 7,809,043 -0.08(-1.59%)
Feb 12, 2021 4.970 5.125 4.930 5.040 7,229,900 +0.07(+1.41%)
Feb 11, 2021 5.050 5.110 4.970 4.970 5,534,014 -0.08(-1.58%)
Feb 10, 2021 5.080 5.100 4.970 5.050 6,073,818 +0.00(+0.00%)
Feb 09, 2021 5.130 5.160 5.010 5.050 5,848,306 -0.07(-1.37%)
Feb 08, 2021 5.090 5.140 5.060 5.120 6,697,889 +0.08(+1.59%)
Feb 05, 2021 5.000 5.060 4.952 5.040 6,259,600 +0.06(+1.20%)
Feb 04, 2021 4.980 4.990 4.860 4.980 8,242,622 -0.11(-2.16%)
Feb 03, 2021 5.010 5.100 4.950 5.090 6,595,130 +0.13(+2.62%)
Feb 02, 2021 4.960 5.000 4.840 4.960 9,965,098 -0.03(-0.60%)
Feb 01, 2021 5.100 5.100 4.930 4.990 9,457,872 +0.04(+0.81%)
Jan 29, 2021 5.070 5.128 4.920 4.950 8,182,200 -0.01(-0.20%)
Jan 28, 2021 5.010 5.120 4.850 4.960 10,813,134 +0.05(+1.02%)
Jan 27, 2021 5.050 5.060 4.890 4.910 8,196,357 -0.17(-3.35%)
Jan 26, 2021 5.060 5.130 5.010 5.080 5,699,212 +0.01(+0.20%)
Jan 25, 2021 5.090 5.150 4.990 5.070 8,519,177 +0.02(+0.40%)
Jan 22, 2021 5.060 5.130 4.970 5.050 5,983,500 -0.12(-2.32%)
Jan 21, 2021 5.180 5.200 5.040 5.170 5,703,323 +0.02(+0.39%)
Jan 20, 2021 5.100 5.160 5.050 5.150 7,921,848 +0.11(+2.18%)
Jan 19, 2021 5.120 5.130 5.010 5.040 10,243,570 +0.00(+0.00%)
Jan 15, 2021 5.200 5.200 5.020 5.040 8,238,900 -0.16(-3.08%)
Jan 14, 2021 5.200 5.230 5.130 5.200 8,002,486 +0.03(+0.58%)
Jan 13, 2021 5.160 5.300 5.150 5.170 7,272,501 +0.02(+0.39%)
Jan 12, 2021 5.300 5.310 5.080 5.150 14,648,095 -0.12(-2.28%)
Jan 11, 2021 5.400 5.410 5.260 5.270 6,595,273 -0.14(-2.59%)
Jan 08, 2021 5.650 5.660 5.310 5.410 13,808,400 -0.34(-5.91%)
Jan 07, 2021 5.880 5.930 5.720 5.750 7,570,837 -0.16(-2.71%)
Jan 06, 2021 5.980 5.980 5.770 5.910 9,045,181 -0.11(-1.83%)
Jan 05, 2021 6.000 6.040 5.860 6.020 9,049,685 +0.10(+1.69%)
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.