Skip to main content

B2Gold Corp (NY: BTG )

3.060 -0.080 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.160 3.175 3.040 3.060 9,800,976 -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.