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

B2Gold Corp (NY: BTG )

3.060 -0.080 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 3.160 3.175 3.040 3.060 9,809,375 -0.08(-2.55%)
Jul 16, 2024 3.040 3.140 3.020 3.140 17,053,608 +0.11(+3.63%)
Jul 15, 2024 3.050 3.070 2.980 3.030 11,390,653 -0.01(-0.33%)
Jul 12, 2024 2.960 3.050 2.940 3.040 11,004,298 +0.06(+2.01%)
Jul 11, 2024 2.910 3.000 2.870 2.980 15,214,664 +0.14(+4.93%)
Jul 10, 2024 2.820 2.900 2.810 2.840 12,198,109 +0.05(+1.79%)
Jul 09, 2024 2.770 2.800 2.755 2.790 6,850,771 +0.02(+0.72%)
Jul 08, 2024 2.780 2.790 2.730 2.770 7,649,321 -0.03(-1.07%)
Jul 05, 2024 2.790 2.840 2.780 2.800 7,581,172 +0.02(+0.72%)
Jul 03, 2024 2.730 2.790 2.725 2.780 8,005,002 +0.08(+2.96%)
Jul 02, 2024 2.700 2.730 2.650 2.700 7,404,566 +0.01(+0.37%)
Jul 01, 2024 2.720 2.750 2.670 2.690 4,925,258 -0.01(-0.37%)
Jun 28, 2024 2.740 2.770 2.680 2.700 10,564,289 -0.01(-0.37%)
Jun 27, 2024 2.650 2.740 2.645 2.710 10,060,811 +0.08(+3.04%)
Jun 26, 2024 2.580 2.640 2.570 2.630 7,536,903 +0.05(+1.94%)
Jun 25, 2024 2.650 2.660 2.580 2.580 9,080,170 -0.07(-2.64%)
Jun 24, 2024 2.660 2.690 2.630 2.650 10,017,307 +0.00(+0.00%)
Jun 21, 2024 2.640 2.680 2.555 2.650 31,754,874 -0.01(-0.38%)
Jun 20, 2024 2.620 2.670 2.580 2.660 11,115,704 +0.09(+3.50%)
Jun 18, 2024 2.550 2.600 2.520 2.570 9,568,071 +0.03(+1.18%)
Jun 17, 2024 2.560 2.590 2.510 2.540 10,905,173 -0.07(-2.68%)
Jun 14, 2024 2.610 2.620 2.565 2.610 11,116,802 +0.03(+1.16%)
Jun 13, 2024 2.600 2.650 2.550 2.580 13,142,574 -0.04(-1.53%)
Jun 12, 2024 2.650 2.700 2.600 2.620 10,728,972 +0.01(+0.38%)
Jun 11, 2024 2.610 2.620 2.580 2.610 9,855,227 -0.02(-0.76%)
Jun 10, 2024 2.600 2.635 2.502 2.630 16,873,346 +0.08(+3.09%)
Jun 07, 2024 2.669 2.669 2.551 2.551 18,455,206 -0.19(-6.83%)
Jun 06, 2024 2.709 2.738 2.660 2.738 10,621,583 +0.05(+1.83%)
Jun 05, 2024 2.679 2.709 2.660 2.689 8,805,194 +0.03(+1.11%)
Jun 04, 2024 2.758 2.758 2.640 2.660 14,520,859 -0.13(-4.59%)
Jun 03, 2024 2.788 2.797 2.748 2.788 7,604,070 +0.03(+1.07%)
May 31, 2024 2.817 2.847 2.748 2.758 10,188,121 -0.05(-1.75%)
May 30, 2024 2.748 2.817 2.738 2.807 6,718,205 +0.07(+2.52%)
May 29, 2024 2.797 2.807 2.738 2.738 5,417,389 -0.06(-2.11%)
May 28, 2024 2.768 2.817 2.768 2.797 12,368,318 +0.08(+2.90%)
May 24, 2024 2.728 2.768 2.699 2.719 5,574,928 +0.02(+0.73%)
May 23, 2024 2.748 2.778 2.689 2.699 10,312,874 -0.08(-2.84%)
May 22, 2024 2.817 2.817 2.748 2.778 12,663,150 -0.06(-2.08%)
May 21, 2024 2.857 2.901 2.817 2.837 12,677,031 -0.08(-2.70%)
May 20, 2024 2.896 2.945 2.847 2.916 9,342,244 +0.06(+2.07%)
May 17, 2024 2.797 2.866 2.768 2.857 12,095,096 +0.09(+3.20%)
May 16, 2024 2.778 2.788 2.728 2.768 8,607,202 -0.01(-0.35%)
May 15, 2024 2.778 2.807 2.738 2.778 10,567,651 +0.02(+0.71%)
May 14, 2024 2.709 2.768 2.689 2.758 9,229,456 +0.05(+1.82%)
May 13, 2024 2.719 2.748 2.669 2.709 5,616,142 -0.02(-0.72%)
May 10, 2024 2.768 2.797 2.719 2.728 8,208,145 +0.00(+0.00%)
May 09, 2024 2.610 2.748 2.600 2.728 13,912,654 +0.15(+5.73%)
May 08, 2024 2.522 2.600 2.463 2.581 11,246,685 +0.08(+3.15%)
May 07, 2024 2.502 2.551 2.502 2.502 8,055,306 +0.00(+0.00%)
May 06, 2024 2.492 2.531 2.482 2.502 6,189,850 +0.06(+2.42%)
May 03, 2024 2.522 2.522 2.433 2.443 10,944,705 -0.04(-1.59%)
May 02, 2024 2.492 2.507 2.463 2.482 9,652,739 -0.02(-0.79%)
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.