Skip to main content

B2Gold Corp (TSX: BTO )

3.530 +0.040 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.480 3.560 3.460 3.530 4,408,185 +0.04(+1.15%)
Jun 17, 2024 3.530 3.560 3.450 3.490 2,215,637 -0.07(-1.97%)
Jun 14, 2024 3.560 3.590 3.540 3.560 1,777,355 +0.03(+0.85%)
Jun 13, 2024 3.560 3.640 3.500 3.530 2,221,347 -0.05(-1.40%)
Jun 12, 2024 3.650 3.690 3.570 3.580 1,872,315 +0.00(+0.00%)
Jun 11, 2024 3.600 3.610 3.550 3.580 1,874,112 -0.10(-2.72%)
Jun 10, 2024 3.620 3.680 3.500 3.680 3,294,432 +0.10(+2.79%)
Jun 07, 2024 3.680 3.710 3.570 3.580 4,532,810 -0.22(-5.79%)
Jun 06, 2024 3.740 3.800 3.700 3.800 2,720,818 +0.05(+1.33%)
Jun 05, 2024 3.720 3.760 3.710 3.750 3,093,123 +0.07(+1.90%)
Jun 04, 2024 3.810 3.850 3.660 3.680 3,834,840 -0.19(-4.91%)
Jun 03, 2024 3.860 3.870 3.810 3.870 1,762,782 +0.03(+0.78%)
May 31, 2024 3.900 3.930 3.810 3.840 3,555,057 -0.03(-0.78%)
May 30, 2024 3.830 3.910 3.810 3.870 1,809,437 +0.05(+1.31%)
May 29, 2024 3.850 3.880 3.810 3.820 1,952,743 -0.07(-1.80%)
May 28, 2024 3.870 3.900 3.840 3.890 2,722,104 -0.01(-0.26%)
May 27, 2024 3.790 3.920 3.780 3.900 1,406,555 +0.15(+4.00%)
May 24, 2024 3.790 3.850 3.750 3.750 4,952,177 +0.00(+0.00%)
May 23, 2024 3.820 3.860 3.740 3.750 3,170,629 -0.08(-2.09%)
May 22, 2024 3.900 3.920 3.820 3.830 2,319,372 -0.11(-2.79%)
May 21, 2024 3.920 4.020 3.910 3.940 3,411,585 +0.00(+0.00%)
May 17, 2024 3.940 0 +0.12(+3.14%)
May 16, 2024 3.830 3.850 3.790 3.820 1,847,369 -0.02(-0.52%)
May 15, 2024 3.840 3.880 3.790 3.840 2,154,940 +0.00(+0.00%)
May 14, 2024 3.770 3.840 3.740 3.840 3,068,355 +0.09(+2.40%)
May 13, 2024 3.770 3.810 3.710 3.750 2,345,105 -0.05(-1.32%)
May 10, 2024 3.860 3.860 3.760 3.800 3,875,548 +0.00(+0.00%)
May 09, 2024 3.620 3.800 3.610 3.800 5,853,986 +0.21(+5.85%)
May 08, 2024 3.470 3.620 3.430 3.590 4,232,434 +0.07(+1.99%)
May 07, 2024 3.470 3.540 3.470 3.520 2,511,002 +0.04(+1.15%)
May 06, 2024 3.450 3.500 3.440 3.480 1,812,571 +0.08(+2.35%)
May 03, 2024 3.450 3.480 3.370 3.400 4,879,218 -0.03(-0.87%)
May 02, 2024 3.440 3.490 3.430 3.430 4,313,467 -0.08(-2.28%)
May 01, 2024 3.500 3.570 3.470 3.510 2,220,192 +0.03(+0.86%)
Apr 30, 2024 3.520 3.570 3.480 3.480 4,166,806 -0.12(-3.33%)
Apr 29, 2024 3.590 3.650 3.560 3.600 2,927,956 +0.02(+0.56%)
Apr 26, 2024 3.560 3.610 3.530 3.580 2,772,326 +0.06(+1.70%)
Apr 25, 2024 3.460 3.550 3.440 3.520 2,756,190 +0.05(+1.44%)
Apr 24, 2024 3.490 3.550 3.450 3.470 2,568,744 -0.03(-0.86%)
Apr 23, 2024 3.430 3.520 3.410 3.500 4,810,177 +0.05(+1.45%)
Apr 22, 2024 3.450 3.570 3.430 3.450 5,085,882 -0.14(-3.90%)
Apr 19, 2024 3.600 3.640 3.570 3.590 4,517,159 -0.03(-0.83%)
Apr 18, 2024 3.710 3.730 3.590 3.620 3,171,001 -0.05(-1.36%)
Apr 17, 2024 3.670 3.800 3.640 3.670 4,687,150 +0.01(+0.27%)
Apr 16, 2024 3.650 3.720 3.600 3.660 6,071,596 -0.09(-2.40%)
Apr 15, 2024 4.000 4.000 3.710 3.750 6,152,358 -0.23(-5.78%)
Apr 12, 2024 4.070 4.220 3.980 3.980 8,122,119 +0.04(+1.02%)
Apr 11, 2024 3.940 3.950 3.870 3.940 2,632,257 +0.05(+1.29%)
Apr 10, 2024 3.890 3.980 3.850 3.890 4,414,548 -0.05(-1.27%)
Apr 09, 2024 3.940 4.010 3.920 3.940 3,091,618 +0.05(+1.29%)
Apr 08, 2024 3.930 3.980 3.800 3.890 3,654,237 +0.03(+0.78%)
Apr 05, 2024 3.730 3.890 3.700 3.860 7,730,535 +0.17(+4.61%)
Apr 04, 2024 3.750 3.780 3.680 3.690 6,811,420 -0.11(-2.89%)
Apr 03, 2024 3.610 3.820 3.580 3.800 7,449,261 +0.17(+4.68%)
Apr 02, 2024 3.630 3.650 3.560 3.630 6,310,840 +0.05(+1.40%)
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.