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, 2020 3.050 3.310 3.010 3.060 7,230,689 -0.04(-1.29%)
Mar 30, 2020 3.370 3.425 3.000 3.100 10,714,072 -0.19(-5.78%)
Mar 27, 2020 3.470 3.560 3.200 3.290 11,283,600 -0.26(-7.32%)
Mar 26, 2020 3.780 3.890 3.460 3.550 13,988,400 -0.09(-2.47%)
Mar 25, 2020 3.330 3.710 3.145 3.640 17,900,820 +0.30(+8.98%)
Mar 24, 2020 3.390 3.450 3.150 3.340 14,707,289 +0.34(+11.33%)
Mar 23, 2020 2.900 3.150 2.700 3.000 9,332,795 +0.29(+10.70%)
Mar 20, 2020 3.140 3.240 2.650 2.710 14,980,200 -0.31(-10.26%)
Mar 19, 2020 2.850 3.450 2.420 3.020 14,003,583 +0.21(+7.47%)
Mar 18, 2020 3.350 3.620 2.770 2.810 13,127,055 -0.65(-18.79%)
Mar 17, 2020 2.960 3.650 2.960 3.460 13,883,392 +0.48(+16.11%)
Mar 16, 2020 2.320 3.190 2.160 2.980 11,208,941 +0.23(+8.36%)
Mar 13, 2020 3.280 3.290 2.740 2.750 12,765,600 -0.36(-11.58%)
Mar 12, 2020 3.040 3.565 2.980 3.110 13,700,964 -0.57(-15.49%)
Mar 11, 2020 4.020 4.170 3.630 3.680 11,401,930 -0.44(-10.68%)
Mar 10, 2020 4.150 4.288 3.960 4.120 5,967,219 +0.00(+0.00%)
Mar 09, 2020 4.220 4.360 3.970 4.120 6,847,920 -0.31(-7.00%)
Mar 06, 2020 4.550 4.560 4.220 4.430 9,998,100 -0.09(-1.99%)
Mar 05, 2020 4.500 4.570 4.380 4.520 8,413,583 +0.11(+2.49%)
Mar 04, 2020 4.270 4.430 4.200 4.410 9,303,533 +0.12(+2.80%)
Mar 03, 2020 4.070 4.510 3.970 4.290 23,350,042 +0.33(+8.33%)
Mar 02, 2020 4.170 4.200 3.880 3.960 13,394,795 -0.03(-0.75%)
Feb 28, 2020 3.980 4.240 3.850 3.990 16,534,200 -0.28(-6.56%)
Feb 27, 2020 4.700 4.730 4.240 4.270 13,514,519 -0.35(-7.58%)
Feb 26, 2020 4.600 4.670 4.470 4.620 9,930,844 +0.06(+1.32%)
Feb 25, 2020 4.710 4.780 4.560 4.560 12,566,816 -0.23(-4.80%)
Feb 24, 2020 4.910 4.930 4.670 4.790 14,961,588 +0.12(+2.57%)
Feb 21, 2020 4.620 4.800 4.610 4.670 12,540,500 +0.12(+2.64%)
Feb 20, 2020 4.560 4.670 4.490 4.550 9,278,156 +0.01(+0.22%)
Feb 19, 2020 4.540 4.550 4.390 4.540 11,244,606 +0.04(+0.89%)
Feb 18, 2020 4.160 4.500 4.160 4.500 10,361,806 +0.36(+8.70%)
Feb 14, 2020 4.170 4.230 4.110 4.140 5,650,300 -0.03(-0.72%)
Feb 13, 2020 4.220 4.250 4.150 4.170 5,762,114 +0.01(+0.24%)
Feb 12, 2020 4.200 4.220 4.140 4.160 6,322,021 -0.06(-1.42%)
Feb 11, 2020 4.200 4.260 4.160 4.220 5,812,986 +0.02(+0.48%)
Feb 10, 2020 4.230 4.260 4.160 4.200 5,158,677 +0.02(+0.48%)
Feb 07, 2020 4.260 4.310 4.170 4.180 5,420,500 -0.06(-1.42%)
Feb 06, 2020 4.230 4.280 4.160 4.240 4,337,227 +0.06(+1.44%)
Feb 05, 2020 4.170 4.240 4.120 4.180 6,796,053 +0.04(+0.97%)
Feb 04, 2020 4.100 4.210 4.070 4.140 7,798,857 -0.07(-1.66%)
Feb 03, 2020 4.290 4.310 4.200 4.210 6,751,819 -0.11(-2.55%)
Jan 31, 2020 4.290 4.440 4.290 4.320 6,911,500 -0.01(-0.23%)
Jan 30, 2020 4.320 4.330 4.230 4.330 7,686,771 +0.04(+0.93%)
Jan 29, 2020 4.180 4.310 4.160 4.290 6,281,693 +0.12(+2.88%)
Jan 28, 2020 4.330 4.350 4.170 4.170 6,379,929 -0.19(-4.36%)
Jan 27, 2020 4.440 4.460 4.290 4.360 8,249,054 +0.04(+0.93%)
Jan 24, 2020 4.170 4.370 4.160 4.320 5,046,600 +0.10(+2.37%)
Jan 23, 2020 4.210 4.330 4.200 4.220 5,138,516 -0.01(-0.24%)
Jan 22, 2020 4.250 4.280 4.190 4.230 4,524,727 -0.01(-0.24%)
Jan 21, 2020 4.140 4.250 4.090 4.240 7,158,030 +0.12(+2.91%)
Jan 17, 2020 4.120 4.220 4.074 4.120 7,169,500 +0.03(+0.73%)
Jan 16, 2020 4.050 4.180 4.010 4.090 6,957,886 +0.02(+0.49%)
Jan 15, 2020 3.990 4.090 3.930 4.070 7,045,242 +0.11(+2.78%)
Jan 14, 2020 3.850 3.970 3.850 3.960 5,640,833 +0.08(+2.06%)
Jan 13, 2020 3.930 3.950 3.870 3.880 4,356,202 -0.08(-2.02%)
Jan 10, 2020 3.840 4.040 3.840 3.960 8,700,800 +0.17(+4.49%)
Jan 09, 2020 3.800 3.850 3.760 3.790 4,828,610 -0.02(-0.52%)
Jan 08, 2020 4.040 4.040 3.800 3.810 8,818,873 -0.23(-5.69%)
Jan 07, 2020 4.000 4.070 3.940 4.040 8,772,264 +0.04(+1.00%)
Jan 06, 2020 3.980 4.030 3.890 4.000 7,742,891 +0.12(+3.09%)
Jan 03, 2020 4.030 4.050 3.800 3.880 8,670,600 -0.05(-1.27%)
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.