B2Gold Corp. (FRA:5BG)
Germany · Delayed Price · Currency is EUR 4.511
+0.181 (4.18%)
At close: Feb 20, 2026
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.37 | 4.54 | 4.37 | 4.51 | 4.51 | 4.18% | 61,590 |
| Feb 19, 2026 | 4.15 | 4.33 | 4.01 | 4.33 | 4.33 | -4.31% | 17,745 |
| Feb 18, 2026 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 4.26% | 8,500 |
| Feb 17, 2026 | 4.40 | 4.49 | 4.34 | 4.34 | 4.34 | -2.10% | 7,150 |
| Feb 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.40% | - |
| Feb 13, 2026 | 4.28 | 4.54 | 4.28 | 4.54 | 4.54 | 2.78% | 16,650 |
| Feb 12, 2026 | 4.69 | 4.71 | 4.42 | 4.42 | 4.42 | -7.28% | 5,808 |
| Feb 11, 2026 | 4.72 | 4.83 | 4.71 | 4.77 | 4.77 | 0.34% | 24,695 |
| Feb 10, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 5.30% | 14,730 |
| Feb 9, 2026 | 4.39 | 4.54 | 4.28 | 4.51 | 4.51 | 6.59% | 4,369 |
| Feb 6, 2026 | 4.09 | 4.24 | 4.06 | 4.23 | 4.23 | 3.98% | 10,020 |
| Feb 5, 2026 | 4.15 | 4.18 | 4.07 | 4.07 | 4.07 | -0.15% | 25,840 |
| Feb 4, 2026 | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -3.89% | 41,700 |
| Feb 3, 2026 | 4.27 | 4.40 | 4.13 | 4.24 | 4.24 | 3.14% | 7,475 |
| Feb 2, 2026 | 3.85 | 4.11 | 3.78 | 4.11 | 4.11 | -0.92% | 28,207 |
| Jan 30, 2026 | 4.33 | 4.33 | 4.07 | 4.15 | 4.15 | -7.59% | 36,245 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.48 | 4.49 | 4.49 | -6.05% | 23,383 |
| Jan 28, 2026 | 4.73 | 4.78 | 4.64 | 4.78 | 4.78 | 5.45% | 12,643 |
| Jan 27, 2026 | 4.52 | 4.60 | 4.45 | 4.53 | 4.53 | 0.42% | 14,972 |
| Jan 26, 2026 | 4.62 | 4.71 | 4.51 | 4.51 | 4.51 | 1.01% | 34,792 |
| Jan 23, 2026 | 4.53 | 4.53 | 4.39 | 4.47 | 4.47 | 0.59% | 14,300 |
| Jan 22, 2026 | 4.28 | 4.52 | 4.28 | 4.44 | 4.44 | 3.64% | 20,223 |
| Jan 21, 2026 | 4.30 | 4.39 | 4.28 | 4.29 | 4.29 | 2.83% | 14,956 |
| Jan 20, 2026 | 4.09 | 4.17 | 4.05 | 4.17 | 4.17 | 1.76% | 11,196 |
| Jan 19, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | 4.14% | 7,840 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.30% | 8,654 |
| Jan 15, 2026 | 3.95 | 4.02 | 3.93 | 3.99 | 3.99 | -0.35% | 7,638 |
| Jan 14, 2026 | 4.01 | 4.04 | 3.95 | 4.00 | 4.00 | 0.65% | 9,061 |
| Jan 13, 2026 | 4.02 | 4.08 | 3.97 | 3.97 | 3.97 | -2.55% | 4,226 |
| Jan 12, 2026 | 4.00 | 4.09 | 4.00 | 4.08 | 4.08 | 4.08% | 11,090 |
| Jan 9, 2026 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 3.54% | - |
| Jan 8, 2026 | 3.80 | 3.81 | 3.73 | 3.78 | 3.78 | -0.92% | 6,611 |
| Jan 7, 2026 | 3.82 | 3.82 | 3.75 | 3.82 | 3.82 | -1.57% | 6,595 |
| Jan 6, 2026 | 3.92 | 3.98 | 3.88 | 3.88 | 3.88 | -0.46% | 29,693 |
| Jan 5, 2026 | 3.93 | 4.02 | 3.90 | 3.90 | 3.90 | 2.85% | 3,361 |
| Jan 2, 2026 | 3.83 | 3.83 | 3.74 | 3.79 | 3.79 | -4.82% | 1,300 |
| Dec 30, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 3.97% | 1,300 |
| Dec 29, 2025 | 4.01 | 4.03 | 3.83 | 3.83 | 3.83 | -6.29% | 9,995 |
| Dec 23, 2025 | 4.12 | 4.17 | 4.04 | 4.09 | 4.09 | 0.07% | 25,010 |
| Dec 22, 2025 | 4.03 | 4.10 | 3.96 | 4.08 | 4.08 | 5.31% | 6,759 |
| Dec 19, 2025 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | -0.87% | 1,284 |
| Dec 18, 2025 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 1.56% | 50 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | 1.37% | 4,552 |
| Dec 16, 2025 | 3.86 | 3.94 | 3.80 | 3.80 | 3.80 | -3.11% | 3,735 |
| Dec 15, 2025 | 3.96 | 4.02 | 3.87 | 3.92 | 3.92 | 0.15% | 8,305 |
| Dec 12, 2025 | 4.00 | 4.10 | 3.88 | 3.92 | 3.92 | -2.90% | 10,452 |
| Dec 11, 2025 | 3.95 | 4.21 | 3.95 | 4.03 | 4.03 | 2.86% | 9,823 |
| Dec 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.48% | 800 |
| Dec 9, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | 1.31% | 8,640 |
| Dec 8, 2025 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -4.02% | 4,553 |