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, 2023 4.000 4.010 3.930 3.940 11,371,517 -0.07(-1.75%)
Mar 30, 2023 4.010 4.020 3.960 4.010 11,106,152 +0.04(+1.01%)
Mar 29, 2023 3.990 4.020 3.950 3.970 7,285,231 -0.04(-1.00%)
Mar 28, 2023 3.890 4.020 3.870 4.010 8,720,592 +0.12(+3.08%)
Mar 27, 2023 3.720 3.900 3.700 3.890 10,129,317 +0.10(+2.64%)
Mar 24, 2023 3.780 3.830 3.720 3.790 10,988,199 +0.04(+1.07%)
Mar 23, 2023 3.660 3.790 3.645 3.750 9,438,171 +0.14(+3.88%)
Mar 22, 2023 3.600 3.710 3.570 3.610 10,969,567 +0.02(+0.56%)
Mar 21, 2023 3.690 3.690 3.560 3.590 10,567,658 -0.14(-3.75%)
Mar 20, 2023 3.720 3.730 3.660 3.730 10,052,384 +0.07(+1.91%)
Mar 17, 2023 3.550 3.690 3.520 3.660 29,426,796 +0.12(+3.39%)
Mar 16, 2023 3.510 3.550 3.410 3.540 10,864,839 +0.04(+1.14%)
Mar 15, 2023 3.550 3.600 3.480 3.500 15,107,294 -0.03(-0.85%)
Mar 14, 2023 3.480 3.530 3.440 3.530 7,995,343 +0.03(+0.86%)
Mar 13, 2023 3.490 3.540 3.430 3.500 14,461,364 +0.16(+4.79%)
Mar 10, 2023 3.340 3.400 3.300 3.340 8,887,872 +0.07(+2.14%)
Mar 09, 2023 3.330 3.360 3.260 3.270 6,419,691 -0.03(-0.91%)
Mar 08, 2023 3.340 3.385 3.280 3.300 7,163,730 -0.02(-0.60%)
Mar 07, 2023 3.420 3.420 3.300 3.320 7,391,821 -0.17(-4.87%)
Mar 06, 2023 3.570 3.570 3.470 3.490 7,930,647 -0.09(-2.51%)
Mar 03, 2023 3.630 3.630 3.530 3.580 6,144,959 +0.00(+0.00%)
Mar 02, 2023 3.570 3.580 3.500 3.580 8,886,317 -0.02(-0.56%)
Mar 01, 2023 3.450 3.620 3.440 3.600 14,210,645 +0.21(+6.19%)
Feb 28, 2023 3.390 3.450 3.350 3.390 8,871,924 +0.00(+0.00%)
Feb 27, 2023 3.330 3.410 3.330 3.390 6,123,536 +0.07(+2.11%)
Feb 24, 2023 3.210 3.340 3.180 3.320 9,717,362 +0.08(+2.47%)
Feb 23, 2023 3.290 3.300 3.220 3.240 8,416,495 -0.02(-0.61%)
Feb 22, 2023 3.290 3.290 3.220 3.260 9,388,226 -0.01(-0.31%)
Feb 21, 2023 3.320 3.320 3.240 3.270 7,280,284 -0.05(-1.51%)
Feb 17, 2023 3.340 3.340 3.260 3.320 8,164,842 -0.03(-0.90%)
Feb 16, 2023 3.350 3.400 3.310 3.350 11,479,389 -0.04(-1.18%)
Feb 15, 2023 3.370 3.390 3.310 3.390 9,847,708 -0.04(-1.17%)
Feb 14, 2023 3.440 3.440 3.330 3.430 17,539,764 -0.01(-0.29%)
Feb 13, 2023 3.460 3.547 3.370 3.440 23,601,460 -0.18(-4.97%)
Feb 10, 2023 3.660 3.660 3.580 3.620 6,910,805 -0.01(-0.28%)
Feb 09, 2023 3.840 3.870 3.630 3.630 8,421,558 -0.17(-4.47%)
Feb 08, 2023 3.810 3.860 3.772 3.800 5,164,206 +0.01(+0.26%)
Feb 07, 2023 3.780 3.850 3.740 3.790 7,183,779 +0.04(+1.07%)
Feb 06, 2023 3.760 3.815 3.740 3.750 7,866,169 -0.04(-1.06%)
Feb 03, 2023 3.810 3.845 3.760 3.790 8,766,369 -0.11(-2.82%)
Feb 02, 2023 4.100 4.100 3.870 3.900 10,432,030 -0.17(-4.18%)
Feb 01, 2023 3.960 4.098 3.930 4.070 10,479,459 +0.10(+2.52%)
Jan 31, 2023 3.920 3.980 3.880 3.970 8,047,122 +0.03(+0.76%)
Jan 30, 2023 4.000 4.030 3.930 3.940 12,206,380 -0.09(-2.23%)
Jan 27, 2023 4.110 4.125 4.030 4.030 7,987,073 -0.07(-1.71%)
Jan 26, 2023 4.180 4.180 4.040 4.100 7,339,176 -0.09(-2.15%)
Jan 25, 2023 4.110 4.190 4.100 4.190 7,472,188 +0.05(+1.21%)
Jan 24, 2023 4.090 4.170 4.030 4.140 9,205,410 +0.04(+0.98%)
Jan 23, 2023 4.130 4.130 4.010 4.100 8,846,819 -0.06(-1.44%)
Jan 20, 2023 4.100 4.180 4.055 4.160 6,860,247 +0.03(+0.73%)
Jan 19, 2023 4.020 4.160 3.950 4.130 14,312,656 +0.08(+1.98%)
Jan 18, 2023 4.090 4.115 4.040 4.050 11,029,772 +0.04(+1.00%)
Jan 17, 2023 4.090 4.100 3.990 4.010 7,740,594 -0.17(-4.07%)
Jan 13, 2023 4.040 4.190 4.000 4.180 14,086,427 +0.15(+3.72%)
Jan 12, 2023 3.980 4.030 3.920 4.030 7,548,958 +0.11(+2.81%)
Jan 11, 2023 3.990 3.990 3.890 3.920 10,411,645 +0.00(+0.00%)
Jan 10, 2023 3.860 3.940 3.820 3.920 14,030,159 +0.08(+2.08%)
Jan 09, 2023 3.980 3.980 3.810 3.840 9,765,671 -0.08(-2.04%)
Jan 06, 2023 3.920 3.975 3.840 3.920 9,696,813 +0.07(+1.82%)
Jan 05, 2023 3.810 3.860 3.775 3.850 7,036,350 -0.02(-0.52%)
Jan 04, 2023 3.760 3.890 3.750 3.870 13,227,724 +0.19(+5.16%)
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.