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

B2Gold Corp (NY: BTG )

2.620 +0.080 (+3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 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%)
Feb 01, 2022 3.650 3.710 3.610 3.670 10,273,767 +0.05(+1.38%)
Jan 31, 2022 3.490 3.620 3.620 8,015,939 +0.15(+4.32%)
Jan 28, 2022 3.420 3.460 3.390 3.470 6,969,906 -0.02(-0.57%)
Jan 27, 2022 3.450 3.570 3.420 3.490 14,309,106 -0.03(-0.85%)
Jan 26, 2022 3.600 3.645 3.482 3.520 13,807,502 -0.11(-3.03%)
Jan 25, 2022 3.540 3.630 3.505 3.630 6,382,176 +0.07(+1.97%)
Jan 24, 2022 3.520 3.570 3.430 3.560 12,397,700 +0.02(+0.56%)
Jan 21, 2022 3.710 3.730 3.520 3.540 13,130,304 -0.15(-4.07%)
Jan 20, 2022 3.800 3.820 3.690 3.690 12,227,318 -0.09(-2.38%)
Jan 19, 2022 3.600 3.780 3.570 3.780 14,356,329 +0.21(+5.88%)
Jan 18, 2022 3.540 3.610 3.520 3.570 9,358,691 +0.00(+0.00%)
Jan 14, 2022 3.570 0 -0.05(-1.38%)
Jan 13, 2022 3.680 3.700 3.620 3.620 6,376,917 -0.08(-2.16%)
Jan 12, 2022 3.590 3.760 3.580 3.700 10,137,386 +0.13(+3.64%)
Jan 11, 2022 3.630 3.630 3.480 3.570 17,138,900 -0.03(-0.83%)
Jan 10, 2022 3.640 3.665 3.510 3.600 16,958,726 -0.04(-1.10%)
Jan 07, 2022 3.640 3.680 3.610 3.640 5,968,455 -0.01(-0.27%)
Jan 06, 2022 3.720 3.745 3.630 3.650 5,725,907 -0.13(-3.44%)
Jan 05, 2022 3.850 3.920 3.770 3.780 5,898,625 -0.05(-1.31%)
Jan 04, 2022 3.870 3.920 3.785 3.830 8,884,898 -0.01(-0.26%)
Jan 03, 2022 3.860 3.940 3.840 3.840 5,489,914 -0.09(-2.29%)
Dec 31, 2021 3.910 3.974 3.910 3.930 5,605,049 +0.03(+0.77%)
Dec 30, 2021 3.810 3.910 3.810 3.900 6,444,897 +0.09(+2.36%)
Dec 29, 2021 3.750 3.880 3.720 3.810 6,104,986 -0.04(-1.04%)
Dec 28, 2021 3.880 3.950 3.830 3.850 3,767,141 +0.00(+0.00%)
Dec 27, 2021 3.850 3.920 3.830 3.850 6,161,185 +0.00(+0.00%)
Dec 23, 2021 3.800 3.880 3.755 3.850 6,951,803 +0.07(+1.85%)
Dec 22, 2021 3.740 3.800 3.720 3.780 7,720,577 +0.03(+0.80%)
Dec 21, 2021 3.780 3.785 3.735 3.750 4,963,967 +0.00(+0.00%)
Dec 20, 2021 3.680 3.750 3.640 3.750 7,573,014 +0.06(+1.63%)
Dec 17, 2021 3.840 3.840 3.670 3.690 23,389,884 -0.11(-2.89%)
Dec 16, 2021 3.680 3.855 3.680 3.800 15,069,541 +0.23(+6.44%)
Dec 15, 2021 3.580 3.630 3.500 3.570 10,753,705 -0.02(-0.56%)
Dec 14, 2021 3.590 3.655 3.550 3.590 14,166,018 -0.07(-1.91%)
Dec 13, 2021 3.700 3.770 3.660 3.660 14,858,707 -0.06(-1.61%)
Dec 10, 2021 3.740 3.780 3.680 3.720 11,237,744 -0.01(-0.27%)
Dec 09, 2021 3.840 3.850 3.700 3.730 11,317,363 -0.15(-3.87%)
Dec 08, 2021 3.800 3.910 3.765 3.880 10,921,728 +0.07(+1.84%)
Dec 07, 2021 3.770 3.835 3.740 3.810 7,152,771 +0.04(+1.06%)
Dec 06, 2021 3.710 3.795 3.660 3.770 6,762,380 +0.06(+1.62%)
Dec 03, 2021 3.760 3.760 3.643 3.710 11,839,414 -0.02(-0.54%)
Dec 02, 2021 3.770 3.780 3.630 3.730 12,902,392 -0.06(-1.58%)
Dec 01, 2021 4.000 4.050 3.770 3.790 11,950,680 -0.15(-3.81%)
Nov 30, 2021 4.050 4.140 3.935 3.940 20,988,494 -0.08(-1.99%)
Nov 29, 2021 4.000 4.088 3.960 4.020 10,265,544 -0.04(-0.99%)
Nov 26, 2021 4.250 4.260 3.990 4.060 5,474,383 -0.13(-3.10%)
Nov 24, 2021 4.150 4.240 4.130 4.190 5,359,046 +0.00(+0.00%)
Nov 23, 2021 4.220 4.250 4.110 4.190 8,972,178 -0.10(-2.33%)
Nov 22, 2021 4.330 4.370 4.230 4.290 8,755,064 -0.12(-2.72%)
Nov 19, 2021 4.490 4.490 4.330 4.410 7,633,233 -0.07(-1.56%)
Nov 18, 2021 4.530 4.490 4.460 4.480 6,141,390 -0.10(-2.18%)
Nov 17, 2021 4.480 4.610 4.450 4.580 6,706,809 +0.13(+2.92%)
Nov 16, 2021 4.510 4.560 4.430 4.450 7,540,381 -0.05(-1.11%)
Nov 15, 2021 4.550 4.550 4.440 4.500 6,717,604 -0.02(-0.44%)
Nov 12, 2021 4.570 4.600 4.430 4.520 15,827,933 -0.15(-3.21%)
Nov 11, 2021 4.690 4.705 4.550 4.670 7,549,867 +0.05(+1.08%)
Nov 10, 2021 4.450 4.620 8,784,320 +0.23(+5.24%)
Nov 09, 2021 4.370 4.410 4.300 4.390 3,621,865 +0.02(+0.46%)
Nov 08, 2021 4.420 4.440 4.311 4.370 4,131,706 +0.00(+0.00%)
Nov 05, 2021 4.240 4.370 4.240 4.370 4,971,111 +0.14(+3.31%)
Nov 04, 2021 4.300 4.360 4.210 4.230 4,275,623 +0.00(+0.00%)
Nov 03, 2021 4.050 4.260 3.980 4.230 8,806,246 +0.09(+2.17%)
Nov 02, 2021 4.160 4.190 4.080 4.140 5,537,621 -0.06(-1.43%)
Nov 01, 2021 4.140 4.200 4.120 4.200 6,335,336 +0.06(+1.45%)
Oct 29, 2021 4.250 4.250 4.110 4.140 6,799,474 -0.19(-4.39%)
Oct 28, 2021 4.440 4.450 4.320 4.330 6,617,115 -0.11(-2.48%)
Oct 27, 2021 4.450 4.490 4.420 4.440 5,585,146 -0.05(-1.11%)
Oct 26, 2021 4.410 4.500 4.490 7,238,359 +0.05(+1.13%)
Oct 25, 2021 4.460 4.480 4.380 4.440 9,521,622 +0.10(+2.30%)
Oct 22, 2021 4.320 4.500 4.310 4.340 12,957,246 +0.09(+2.12%)
Oct 21, 2021 4.170 4.270 4.150 4.250 5,138,701 +0.02(+0.47%)
Oct 20, 2021 4.200 4.275 4.175 4.230 7,524,068 +0.09(+2.17%)
Oct 19, 2021 4.020 4.140 4.009 4.140 8,777,686 +0.21(+5.34%)
Oct 18, 2021 3.900 3.960 3.872 3.930 5,566,021 -0.02(-0.51%)
Oct 15, 2021 3.890 4.020 3.840 3.950 6,853,077 -0.04(-1.00%)
Oct 14, 2021 3.970 4.005 3.940 3.990 7,582,659 +0.09(+2.31%)
Oct 13, 2021 3.690 3.910 3.690 3.900 8,584,482 +0.24(+6.56%)
Oct 12, 2021 3.620 3.690 3.595 3.660 9,505,454 +0.06(+1.67%)
Oct 11, 2021 3.680 3.720 3.600 3.600 3,628,931 -0.05(-1.37%)
Oct 08, 2021 3.730 3.800 3.640 3.650 7,661,402 +0.00(+0.00%)
Oct 07, 2021 3.590 3.710 3.580 3.650 5,659,925 +0.03(+0.83%)
Oct 06, 2021 3.530 3.640 3.470 3.620 5,777,206 +0.12(+3.43%)
Oct 05, 2021 3.460 3.500 3.420 3.500 6,182,650 +0.00(+0.00%)
Oct 04, 2021 3.380 3.510 3.380 3.500 8,587,144 +0.11(+3.24%)
Oct 01, 2021 3.450 3.450 3.363 3.390 4,591,843 -0.03(-0.88%)
Sep 30, 2021 3.350 3.460 3.320 3.420 8,075,584 +0.12(+3.64%)
Sep 29, 2021 3.440 3.440 3.300 3.300 6,611,873 -0.14(-4.07%)
Sep 28, 2021 3.420 3.460 3.370 3.440 7,789,130 -0.02(-0.58%)
Sep 27, 2021 3.460 3.520 3.440 3.460 5,413,474 +0.01(+0.29%)
Sep 24, 2021 3.450 3.500 3.410 3.450 5,872,366 -0.01(-0.29%)
Sep 23, 2021 3.560 3.580 3.440 3.460 9,506,324 -0.11(-3.08%)
Sep 22, 2021 3.600 3.680 3.560 3.570 6,144,994 -0.02(-0.56%)
Sep 21, 2021 3.640 3.640 3.565 3.590 5,513,619 -0.03(-0.83%)
Sep 20, 2021 3.630 3.630 3.550 3.620 6,770,594 -0.03(-0.82%)
Sep 17, 2021 3.670 3.719 3.625 3.650 12,860,024 -0.02(-0.54%)
Sep 16, 2021 3.750 3.780 3.620 3.670 10,222,542 -0.17(-4.43%)
Sep 15, 2021 3.820 3.860 3.790 3.840 4,810,560 +0.01(+0.26%)
Sep 14, 2021 3.850 3.880 3.770 3.830 7,353,148 +0.04(+1.06%)
Sep 13, 2021 3.680 3.820 3.660 3.790 8,826,301 +0.13(+3.55%)
Sep 10, 2021 3.730 3.760 3.650 3.660 9,001,861 -0.08(-2.14%)
Sep 09, 2021 3.840 3.840 3.700 3.740 8,350,069 -0.07(-1.84%)
Sep 08, 2021 3.840 3.840 3.750 3.810 5,825,021 -0.02(-0.52%)
Sep 07, 2021 3.950 3.950 3.800 3.830 7,251,233 -0.16(-4.01%)
Sep 03, 2021 3.900 4.060 3.880 3.990 10,204,627 +0.15(+3.91%)
Sep 02, 2021 3.850 3.880 3.790 3.840 5,762,632 -0.01(-0.26%)
Sep 01, 2021 3.900 3.906 3.810 3.850 9,682,388 -0.04(-1.03%)
Aug 31, 2021 3.820 3.900 3.810 3.890 3,740,168 +0.08(+2.10%)
Aug 30, 2021 3.880 3.935 3.795 3.810 7,269,961 -0.09(-2.31%)
Aug 27, 2021 3.740 3.950 3.760 3.900 7,753,269 +0.14(+3.72%)
Aug 26, 2021 3.740 3.810 3.720 3.760 6,547,556 +0.00(+0.00%)
Aug 25, 2021 3.850 3.850 3.740 3.760 4,818,955 -0.12(-3.09%)
Aug 24, 2021 3.900 3.905 3.835 3.880 4,392,472 +0.01(+0.26%)
Aug 23, 2021 3.720 3.900 3.710 3.870 6,417,444 +0.20(+5.45%)
Aug 20, 2021 3.680 3.735 3.645 3.670 7,344,344 -0.02(-0.54%)
Aug 19, 2021 3.780 3.790 3.680 3.690 5,916,905 -0.12(-3.15%)
Aug 18, 2021 3.850 3.869 3.755 3.810 6,371,023 -0.04(-1.04%)
Aug 17, 2021 3.910 3.920 3.815 3.850 5,538,049 -0.05(-1.28%)
Aug 16, 2021 3.900 3.930 3.850 3.900 6,206,297 -0.02(-0.51%)
Aug 13, 2021 3.850 3.950 3.840 3.920 4,900,530 +0.08(+2.08%)
Aug 12, 2021 3.840 3.880 3.805 3.840 5,675,650 -0.05(-1.29%)
Aug 11, 2021 3.760 3.910 3.760 3.890 6,885,404 +0.16(+4.29%)
Aug 10, 2021 3.780 3.780 3.710 3.730 5,483,833 -0.05(-1.32%)
Aug 09, 2021 3.830 3.850 3.760 3.780 6,796,019 -0.09(-2.33%)
Aug 06, 2021 3.890 3.890 3.790 3.870 6,721,155 -0.05(-1.28%)
Aug 05, 2021 4.040 4.054 3.913 3.920 7,319,910 -0.15(-3.69%)
Aug 04, 2021 4.240 4.260 4.060 4.070 7,442,057 -0.10(-2.40%)
Aug 03, 2021 4.140 4.210 4.140 4.170 4,974,896 +0.01(+0.24%)
Aug 02, 2021 4.180 4.190 4.100 4.160 3,770,660 -0.03(-0.72%)
Jul 30, 2021 4.140 4.240 4.140 4.190 5,482,000 -0.01(-0.24%)
Jul 29, 2021 4.130 4.250 4.120 4.200 8,221,366 +0.11(+2.69%)
Jul 28, 2021 3.970 4.090 3.970 4.090 6,677,088 +0.09(+2.25%)
Jul 27, 2021 4.000 4.050 3.945 4.000 6,181,503 -0.04(-0.99%)
Jul 26, 2021 3.950 4.050 3.930 4.040 6,865,397 +0.10(+2.54%)
Jul 23, 2021 3.980 4.000 3.900 3.940 5,841,533 -0.06(-1.50%)
Jul 22, 2021 4.040 4.070 3.933 4.000 8,858,410 -0.04(-0.99%)
Jul 21, 2021 3.880 4.068 3.870 4.040 8,747,455 +0.11(+2.80%)
Jul 20, 2021 3.940 4.020 3.885 3.930 11,280,389 +0.03(+0.77%)
Jul 19, 2021 3.900 3.940 3.843 3.900 12,725,907 -0.06(-1.52%)
Jul 16, 2021 4.230 4.240 3.950 3.960 13,031,955 -0.28(-6.60%)
Jul 15, 2021 4.080 4.240 4.050 4.240 12,223,433 +0.17(+4.18%)
Jul 14, 2021 4.080 4.140 4.010 4.070 10,478,060 +0.07(+1.75%)
Jul 13, 2021 3.970 4.090 3.960 4.000 10,751,679 +0.05(+1.27%)
Jul 12, 2021 4.020 4.067 3.930 3.950 10,061,327 -0.13(-3.19%)
Jul 09, 2021 3.990 4.125 3.990 4.080 9,563,155 +0.10(+2.51%)
Jul 08, 2021 4.170 4.185 3.955 3.980 12,437,618 -0.16(-3.86%)
Jul 07, 2021 4.250 4.270 4.120 4.140 12,036,734 -0.09(-2.13%)
Jul 06, 2021 4.280 4.315 4.170 4.230 6,976,767 +0.02(+0.48%)
Jul 02, 2021 4.230 4.300 4.185 4.210 4,362,049 +0.03(+0.72%)
Jul 01, 2021 4.280 4.280 4.160 4.180 6,209,425 -0.03(-0.71%)
Jun 30, 2021 4.220 4.230 4.160 4.210 7,859,530 +0.02(+0.48%)
Jun 29, 2021 4.120 4.209 4.100 4.190 7,422,331 -0.01(-0.24%)
Jun 28, 2021 4.270 4.270 4.155 4.200 7,752,123 -0.02(-0.47%)
Jun 25, 2021 4.360 4.370 4.200 4.220 7,458,125 -0.14(-3.21%)
Jun 24, 2021 4.370 4.400 4.320 4.360 4,596,234 +0.01(+0.23%)
Jun 23, 2021 4.440 4.470 4.340 4.350 6,202,085 -0.08(-1.81%)
Jun 22, 2021 4.430 4.475 4.390 4.430 5,998,467 -0.04(-0.89%)
Jun 21, 2021 4.440 4.490 4.380 4.470 5,896,679 +0.10(+2.29%)
Jun 18, 2021 4.520 4.550 4.370 4.370 12,212,053 -0.15(-3.32%)
Jun 17, 2021 4.760 4.770 4.510 4.520 12,661,760 -0.32(-6.61%)
Jun 16, 2021 4.870 4.990 4.830 4.840 6,964,321 -0.03(-0.62%)
Jun 15, 2021 4.920 4.930 4.820 4.870 3,482,657 -0.04(-0.81%)
Jun 14, 2021 4.870 4.980 4.835 4.910 5,202,284 -0.02(-0.41%)
Jun 11, 2021 4.950 4.980 4.920 4.930 6,027,535 -0.06(-1.20%)
Jun 10, 2021 4.910 5.000 4.850 4.990 5,596,149 +0.11(+2.25%)
Jun 09, 2021 4.920 4.975 4.880 4.880 3,257,848 -0.04(-0.81%)
Jun 08, 2021 4.970 4.990 4.910 4.920 3,340,891 -0.08(-1.60%)
Jun 07, 2021 5.050 5.050 4.930 5.000 3,335,582 -0.03(-0.60%)
Jun 04, 2021 5.000 5.070 4.970 5.030 4,008,357 +0.09(+1.82%)
Jun 03, 2021 5.040 5.050 4.890 4.940 7,625,246 -0.19(-3.70%)
Jun 02, 2021 5.130 5.160 5.085 5.130 4,398,833 -0.01(-0.19%)
Jun 01, 2021 5.130 5.220 4.900 5.140 6,452,383 +0.04(+0.78%)
May 28, 2021 5.070 5.120 5.020 5.100 4,722,523 +0.03(+0.59%)
May 27, 2021 5.090 5.100 5.040 5.070 7,219,687 -0.04(-0.78%)
May 26, 2021 5.150 5.180 5.055 5.110 8,181,398 +0.00(+0.00%)
May 25, 2021 5.290 5.290 5.090 5.110 12,036,095 -0.24(-4.49%)
May 24, 2021 5.310 5.370 5.276 5.350 3,777,533 +0.06(+1.13%)
May 21, 2021 5.310 5.310 5.190 5.290 6,087,885 +0.03(+0.57%)
May 20, 2021 5.200 5.315 5.165 5.260 5,046,023 +0.07(+1.35%)
May 19, 2021 5.250 5.370 5.140 5.190 8,857,906 -0.11(-2.08%)
May 18, 2021 5.350 5.360 5.210 5.300 7,954,473 -0.01(-0.19%)
May 17, 2021 5.140 5.360 5.090 5.310 10,569,476 +0.21(+4.12%)
May 14, 2021 5.050 5.105 5.030 5.100 5,516,301 +0.13(+2.62%)
May 13, 2021 5.070 5.080 4.950 4.970 4,121,706 -0.06(-1.19%)
May 12, 2021 5.180 5.180 4.990 5.030 6,580,116 -0.12(-2.33%)
May 11, 2021 4.990 5.160 4.930 5.150 5,557,993 +0.10(+1.98%)
May 10, 2021 5.260 5.290 5.040 5.050 6,447,960 -0.14(-2.70%)
May 07, 2021 5.270 5.272 5.120 5.190 7,262,421 +0.06(+1.17%)
May 06, 2021 5.000 5.245 4.990 5.130 8,962,155 +0.18(+3.64%)
May 05, 2021 4.970 4.990 4.780 4.950 7,549,581 +0.00(+0.00%)
May 04, 2021 5.050 5.150 4.930 4.950 7,100,391 -0.11(-2.17%)
May 03, 2021 4.900 5.090 4.894 5.060 5,371,713 +0.26(+5.42%)
Apr 30, 2021 4.900 4.920 4.800 4.800 3,859,100 -0.12(-2.44%)
Apr 29, 2021 4.980 5.000 4.860 4.920 5,858,194 -0.09(-1.80%)
Apr 28, 2021 4.940 5.050 4.870 5.010 5,707,445 +0.03(+0.60%)
Apr 27, 2021 5.090 5.100 4.960 4.980 4,640,969 -0.09(-1.78%)
Apr 26, 2021 5.060 5.100 5.000 5.070 3,831,119 +0.00(+0.00%)
Apr 23, 2021 5.200 5.200 5.050 5.070 4,564,700 -0.06(-1.17%)
Apr 22, 2021 5.220 5.250 5.065 5.130 7,492,421 -0.13(-2.47%)
Apr 21, 2021 5.160 5.280 5.100 5.260 8,173,583 +0.14(+2.73%)
Apr 20, 2021 4.980 5.120 4.930 5.120 9,078,185 +0.16(+3.23%)
Apr 19, 2021 5.150 5.170 4.940 4.960 8,549,617 -0.15(-2.94%)
Apr 16, 2021 5.090 5.110 4.950 5.110 8,876,200 +0.13(+2.61%)
Apr 15, 2021 4.780 5.020 4.770 4.980 10,775,859 +0.30(+6.41%)
Apr 14, 2021 4.810 4.810 4.660 4.680 4,555,751 -0.11(-2.30%)
Apr 13, 2021 4.730 4.840 4.710 4.790 4,736,520 +0.11(+2.35%)
Apr 12, 2021 4.730 4.730 4.630 4.680 4,631,104 -0.03(-0.64%)
Apr 09, 2021 4.630 4.780 4.610 4.710 5,404,500 +0.02(+0.43%)
Apr 08, 2021 4.600 4.730 4.570 4.690 5,797,759 +0.17(+3.76%)
Apr 07, 2021 4.560 4.600 4.480 4.520 3,259,980 -0.04(-0.88%)
Apr 06, 2021 4.540 4.630 4.489 4.560 5,190,578 +0.09(+2.01%)
Apr 05, 2021 4.530 4.570 4.430 4.470 4,113,436 -0.03(-0.67%)
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.