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

B2Gold Corp (NY: BTG )

2.620 UNCHANGED
Streaming Delayed 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 (%)
May 08, 2024 2.560 2.640 2.500 2.620 11,078,195 +0.08(+3.15%)
May 07, 2024 2.540 2.590 2.540 2.540 7,934,628 +0.00(+0.00%)
May 06, 2024 2.530 2.570 2.520 2.540 6,097,118 +0.06(+2.42%)
May 03, 2024 2.560 2.560 2.470 2.480 10,780,739 -0.04(-1.59%)
May 02, 2024 2.530 2.545 2.500 2.520 9,508,129 -0.02(-0.79%)
May 01, 2024 2.580 2.610 2.520 2.540 8,409,016 -0.01(-0.39%)
Apr 30, 2024 2.590 2.595 2.530 2.550 9,472,816 -0.08(-3.04%)
Apr 29, 2024 2.650 2.680 2.610 2.630 7,251,505 +0.01(+0.38%)
Apr 26, 2024 2.620 2.650 2.590 2.620 10,002,390 +0.04(+1.55%)
Apr 25, 2024 2.530 2.590 2.500 2.580 11,187,303 +0.05(+1.98%)
Apr 24, 2024 2.560 2.590 2.520 2.530 9,443,911 -0.03(-1.17%)
Apr 23, 2024 2.520 2.580 2.490 2.560 11,325,195 +0.05(+1.99%)
Apr 22, 2024 2.530 2.600 2.490 2.510 17,594,852 -0.09(-3.46%)
Apr 19, 2024 2.630 2.650 2.590 2.600 16,222,789 -0.01(-0.38%)
Apr 18, 2024 2.690 2.720 2.600 2.610 10,990,873 -0.05(-1.88%)
Apr 17, 2024 2.670 2.755 2.630 2.660 13,818,842 +0.02(+0.76%)
Apr 16, 2024 2.660 2.690 2.600 2.640 19,894,806 -0.07(-2.58%)
Apr 15, 2024 2.920 2.920 2.690 2.710 24,806,932 -0.18(-6.23%)
Apr 12, 2024 2.960 3.070 2.880 2.890 27,980,596 -0.01(-0.34%)
Apr 11, 2024 2.870 2.900 2.820 2.900 9,301,247 +0.06(+2.11%)
Apr 10, 2024 2.860 2.920 2.810 2.840 17,020,120 -0.08(-2.74%)
Apr 09, 2024 2.920 2.960 2.880 2.920 15,797,646 +0.06(+2.10%)
Apr 08, 2024 2.900 2.940 2.800 2.860 14,578,182 +0.00(+0.00%)
Apr 05, 2024 2.740 2.860 2.710 2.860 21,557,670 +0.12(+4.38%)
Apr 04, 2024 2.820 2.820 2.730 2.740 20,452,420 -0.08(-2.84%)
Apr 03, 2024 2.700 2.830 2.640 2.820 36,786,524 +0.12(+4.44%)
Apr 02, 2024 2.660 2.700 2.620 2.700 16,288,168 +0.06(+2.27%)
Apr 01, 2024 2.690 2.700 2.620 2.640 14,894,902 +0.03(+1.15%)
Mar 28, 2024 2.560 2.630 2.615 2.610 13,153,385 +0.07(+2.76%)
Mar 27, 2024 2.520 2.550 2.510 2.540 11,258,405 +0.03(+1.20%)
Mar 26, 2024 2.570 2.580 2.510 2.510 5,274,176 -0.04(-1.57%)
Mar 25, 2024 2.510 2.590 2.510 2.550 4,882,625 +0.06(+2.41%)
Mar 22, 2024 2.510 2.540 2.490 2.490 4,478,501 -0.02(-0.80%)
Mar 21, 2024 2.620 2.690 2.510 2.510 16,540,729 -0.06(-2.33%)
Mar 20, 2024 2.470 2.590 2.455 2.570 11,021,523 +0.08(+3.21%)
Mar 19, 2024 2.550 2.550 2.480 2.490 7,247,358 -0.08(-3.11%)
Mar 18, 2024 2.630 2.638 2.550 2.570 9,073,238 -0.05(-1.91%)
Mar 15, 2024 2.580 2.620 2.530 2.620 54,224,776 +0.06(+2.34%)
Mar 14, 2024 2.640 2.640 2.540 2.560 14,646,524 -0.10(-3.76%)
Mar 13, 2024 2.580 2.670 2.580 2.660 11,487,478 +0.09(+3.50%)
Mar 12, 2024 2.650 2.650 2.550 2.570 14,673,585 -0.11(-4.10%)
Mar 11, 2024 2.630 2.700 2.600 2.680 15,512,562 +0.05(+1.90%)
Mar 08, 2024 2.690 2.709 2.630 2.630 11,359,880 -0.04(-1.50%)
Mar 07, 2024 2.720 2.730 2.650 2.670 9,320,763 -0.01(-0.37%)
Mar 06, 2024 2.640 2.680 2.610 2.680 11,383,738 +0.04(+1.52%)
Mar 05, 2024 2.720 2.720 2.630 2.640 12,406,970 -0.01(-0.38%)
Mar 04, 2024 2.600 2.680 2.580 2.650 12,452,298 +0.09(+3.52%)
Mar 01, 2024 2.410 2.560 2.370 2.560 16,099,145 +0.16(+6.67%)
Feb 29, 2024 2.410 2.415 2.370 2.400 9,729,332 +0.06(+2.56%)
Feb 28, 2024 2.400 2.415 2.340 2.340 9,764,644 -0.06(-2.50%)
Feb 27, 2024 2.440 2.450 2.400 2.400 5,797,683 -0.03(-1.23%)
Feb 26, 2024 2.480 2.490 2.420 2.430 6,347,621 -0.06(-2.41%)
Feb 23, 2024 2.470 2.500 2.450 2.490 7,800,654 +0.04(+1.63%)
Feb 22, 2024 2.520 2.530 2.450 2.450 6,901,561 -0.07(-2.78%)
Feb 21, 2024 2.530 2.530 2.500 2.520 4,418,082 +0.00(+0.00%)
Feb 20, 2024 2.570 2.570 2.510 2.520 6,086,434 +0.00(+0.00%)
Feb 16, 2024 2.510 2.540 2.485 2.520 9,239,205 -0.02(-0.79%)
Feb 15, 2024 2.490 2.580 2.490 2.540 9,296,538 +0.09(+3.67%)
Feb 14, 2024 2.490 2.510 2.430 2.450 15,431,430 -0.04(-1.61%)
Feb 13, 2024 2.600 2.610 2.460 2.490 14,249,273 -0.15(-5.68%)
Feb 12, 2024 2.630 2.655 2.610 2.640 5,661,206 +0.01(+0.38%)
Feb 09, 2024 2.650 2.655 2.590 2.630 7,920,653 -0.03(-1.13%)
Feb 08, 2024 2.660 2.670 2.640 2.660 6,702,690 -0.03(-1.12%)
Feb 07, 2024 2.660 2.710 2.650 2.690 7,517,815 +0.00(+0.00%)
Feb 06, 2024 2.720 2.730 2.680 2.690 6,260,862 -0.03(-1.10%)
Feb 05, 2024 2.770 2.770 2.680 2.720 8,030,481 -0.05(-1.81%)
Feb 02, 2024 2.760 2.780 2.740 2.770 8,199,971 -0.07(-2.46%)
Feb 01, 2024 2.810 2.850 2.800 2.840 8,783,967 +0.04(+1.43%)
Jan 31, 2024 2.830 2.860 2.800 2.800 9,462,602 -0.02(-0.71%)
Jan 30, 2024 2.800 2.830 2.770 2.820 8,504,579 +0.04(+1.44%)
Jan 29, 2024 2.800 2.810 2.740 2.780 7,724,099 +0.02(+0.72%)
Jan 26, 2024 2.730 2.760 2.710 2.760 8,225,818 +0.03(+1.10%)
Jan 25, 2024 2.710 2.740 2.670 2.730 8,769,897 +0.06(+2.25%)
Jan 24, 2024 2.910 2.950 2.630 2.670 31,456,240 -0.30(-10.10%)
Jan 23, 2024 2.910 2.990 2.880 2.970 10,176,583 +0.10(+3.48%)
Jan 22, 2024 2.830 2.910 2.830 2.870 6,652,817 -0.03(-1.03%)
Jan 19, 2024 2.920 2.930 2.870 2.900 9,405,897 +0.00(+0.00%)
Jan 18, 2024 2.960 2.970 2.900 2.900 9,591,943 -0.05(-1.69%)
Jan 17, 2024 2.980 3.000 2.920 2.950 10,442,648 -0.04(-1.34%)
Jan 16, 2024 3.060 3.065 2.980 2.990 11,964,460 -0.12(-3.86%)
Jan 12, 2024 3.080 3.170 3.070 3.110 8,912,631 +0.09(+2.98%)
Jan 11, 2024 3.060 3.095 2.990 3.020 10,239,177 -0.05(-1.63%)
Jan 10, 2024 3.060 3.090 3.045 3.070 7,430,559 +0.00(+0.00%)
Jan 09, 2024 3.100 3.110 3.050 3.070 7,331,908 -0.02(-0.65%)
Jan 08, 2024 3.030 3.090 3.000 3.090 7,344,542 +0.05(+1.64%)
Jan 05, 2024 3.060 3.140 3.040 3.040 8,652,731 -0.03(-0.98%)
Jan 04, 2024 3.070 3.090 3.040 3.070 9,842,233 +0.01(+0.33%)
Jan 03, 2024 3.070 3.090 3.025 3.060 11,376,566 -0.06(-1.92%)
Jan 02, 2024 3.180 3.220 3.110 3.120 10,838,975 -0.04(-1.27%)
Dec 29, 2023 3.180 3.185 3.120 3.160 10,359,588 -0.03(-0.94%)
Dec 28, 2023 3.270 3.275 3.170 3.190 8,321,220 -0.07(-2.15%)
Dec 27, 2023 3.310 3.320 3.240 3.260 7,229,110 +0.02(+0.62%)
Dec 26, 2023 3.290 3.320 3.220 3.240 3,848,282 -0.02(-0.61%)
Dec 22, 2023 3.280 3.340 3.240 3.260 7,059,733 +0.05(+1.56%)
Dec 21, 2023 3.220 3.260 3.210 3.210 6,259,749 +0.02(+0.63%)
Dec 20, 2023 3.290 3.295 3.170 3.190 8,327,255 -0.09(-2.74%)
Dec 19, 2023 3.240 3.300 3.205 3.280 7,796,379 +0.08(+2.50%)
Dec 18, 2023 3.160 3.217 3.160 3.200 6,756,006 +0.05(+1.59%)
Dec 15, 2023 3.200 3.250 3.150 3.150 16,200,729 -0.06(-1.87%)
Dec 14, 2023 3.230 3.300 3.180 3.210 13,127,363 +0.03(+0.94%)
Dec 13, 2023 3.000 3.180 2.970 3.180 10,716,714 +0.19(+6.35%)
Dec 12, 2023 3.060 3.070 2.990 2.990 9,298,826 -0.07(-2.29%)
Dec 11, 2023 3.070 3.070 3.020 3.060 8,848,013 -0.05(-1.61%)
Dec 08, 2023 3.130 3.135 3.060 3.110 7,835,447 -0.04(-1.27%)
Dec 07, 2023 3.220 3.220 3.120 3.150 7,505,840 -0.04(-1.25%)
Dec 06, 2023 3.250 3.270 3.190 3.190 7,215,002 -0.01(-0.31%)
Dec 05, 2023 3.260 3.270 3.190 3.200 9,432,500 -0.07(-2.14%)
Dec 04, 2023 3.370 3.380 3.250 3.270 12,501,968 -0.14(-4.11%)
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.