B2Gold Corp (NY: BTG )

2.805 -0.035 (-1.23%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.810 2.860 2.810 2.840 12,183,025 +0.08(+2.90%)
May 24, 2024 2.770 2.810 2.740 2.760 5,491,409 +0.02(+0.73%)
May 23, 2024 2.790 2.820 2.730 2.740 10,158,374 -0.08(-2.84%)
May 22, 2024 2.860 2.860 2.790 2.820 12,473,440 -0.06(-2.08%)
May 21, 2024 2.900 2.945 2.860 2.880 12,487,113 -0.08(-2.70%)
May 20, 2024 2.940 2.990 2.890 2.960 9,202,285 +0.06(+2.07%)
May 17, 2024 2.840 2.910 2.810 2.900 11,913,896 +0.09(+3.20%)
May 16, 2024 2.820 2.830 2.770 2.810 8,478,255 -0.01(-0.35%)
May 15, 2024 2.820 2.850 2.780 2.820 10,409,334 +0.02(+0.71%)
May 14, 2024 2.750 2.810 2.730 2.800 9,091,187 +0.05(+1.82%)
May 13, 2024 2.760 2.790 2.710 2.750 5,532,005 -0.02(-0.72%)
May 10, 2024 2.810 2.840 2.760 2.770 8,085,177 +0.00(+0.00%)
May 09, 2024 2.650 2.790 2.640 2.770 13,704,225 +0.15(+5.73%)
May 08, 2024 2.560 2.640 2.500 2.620 11,077,966 +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%)
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.