Skip to main content
B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
2.590
+0.150 (6.15%)
At close: Jan 2, 2025, 4:00 PM
2.560
-0.030 (-1.16%)
After-hours: Jan 2, 2025, 7:57 PM EST

B2Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20252.502.592.492.592.596.15%11,783,365
Dec 31, 20242.402.452.402.442.440.83%7,762,197
Dec 30, 20242.452.462.402.422.42-2.02%12,575,513
Dec 27, 20242.452.482.442.472.47-1.20%9,045,661
Dec 26, 20242.482.522.472.502.500.40%5,739,980
Dec 24, 20242.502.512.472.492.49-7,455,226
Dec 23, 20242.482.522.462.492.490.40%13,350,284
Dec 20, 20242.452.552.452.482.481.64%25,182,897
Dec 19, 20242.502.512.432.442.44-2.01%17,075,469
Dec 18, 20242.532.602.482.492.49-3.11%19,441,373
Dec 17, 20242.532.582.512.572.57-0.77%20,153,174
Dec 16, 20242.632.642.562.592.59-1.15%17,111,375
Dec 13, 20242.682.692.612.622.62-2.96%10,737,459
Dec 12, 20242.752.772.682.702.70-4.26%12,259,147
Dec 11, 20242.752.832.732.822.823.68%13,701,451
Dec 10, 20242.712.752.702.722.721.49%20,404,160
Dec 9, 20242.642.772.642.682.682.68%16,338,356
Dec 6, 20242.702.702.602.612.61-3.33%15,426,587
Dec 5, 20242.782.802.682.702.70-2.88%17,984,599
Dec 4, 20242.812.842.772.782.78-0.71%10,845,365
Dec 3, 20242.762.852.752.802.801.45%16,373,102
Dec 2, 20242.852.852.732.762.76-4.17%13,127,644
Nov 29, 20242.902.942.872.882.84-0.35%6,162,698
Nov 27, 20242.852.902.832.892.852.12%11,652,252
Nov 26, 20242.842.862.812.832.79-0.70%8,266,509
Nov 25, 20242.852.862.792.852.81-2.40%15,561,790
Nov 22, 20242.872.932.852.922.882.10%17,595,397
Nov 21, 20242.852.872.802.862.821.42%12,238,349
Nov 20, 20242.822.862.782.822.780.71%16,186,187
Nov 19, 20242.832.842.782.802.76-0.36%18,417,460
Nov 18, 20242.752.822.752.812.774.85%12,786,835
Nov 15, 20242.732.762.652.682.64-0.74%10,605,830
Nov 14, 20242.662.762.662.702.660.75%15,306,915
Nov 13, 20242.772.802.682.682.64-2.19%13,466,753
Nov 12, 20242.792.812.722.742.70-2.49%13,792,217
Nov 11, 20242.862.892.772.812.77-4.75%19,218,178
Nov 8, 20243.033.052.912.952.91-3.28%15,590,095
Nov 7, 20243.073.122.943.053.01-4.09%21,986,036
Nov 6, 20243.133.243.043.183.14-3.05%17,247,271
Nov 5, 20243.303.343.253.283.23-7,416,032
Nov 4, 20243.323.343.253.283.23-0.30%7,849,455
Nov 1, 20243.353.363.273.293.24-0.90%12,868,841
Oct 31, 20243.383.383.263.323.27-3.21%15,239,067
Oct 30, 20243.433.443.353.433.38-15,403,032
Oct 29, 20243.363.433.333.433.382.69%12,061,946
Oct 28, 20243.333.363.313.343.29-0.60%13,380,080
Oct 25, 20243.373.413.333.363.31-2.04%15,360,588
Oct 24, 20243.433.453.363.433.380.59%18,856,394
Oct 23, 20243.433.453.373.413.36-1.73%14,395,709
Oct 22, 20243.433.493.433.473.421.76%13,234,456
Oct 21, 20243.493.503.383.413.36-1.45%16,857,472
Oct 18, 20243.363.483.363.463.413.90%17,930,406
Oct 17, 20243.313.363.283.333.280.91%9,873,155
Oct 16, 20243.263.353.263.303.251.54%11,333,260
Oct 15, 20243.203.253.163.253.201.25%11,060,516
Oct 14, 20243.203.243.183.213.16-5,358,142
Oct 11, 20243.153.233.143.213.162.88%18,025,972
Oct 10, 20243.033.123.013.123.083.65%14,999,866
Oct 9, 20243.033.032.973.012.97-0.33%14,232,332
Oct 8, 20243.053.073.003.022.98-2.58%14,793,125
Oct 7, 20243.133.143.083.103.06-0.96%10,065,391
Oct 4, 20243.123.213.103.133.090.64%11,129,599
Oct 3, 20243.063.123.053.113.070.65%13,614,982
Oct 2, 20243.133.153.073.093.05-1.59%11,923,080
Oct 1, 20243.143.183.103.143.101.95%12,374,483
Sep 30, 20243.193.193.083.083.04-3.75%14,632,740
Sep 27, 20243.323.333.203.203.15-3.90%12,191,700
Sep 26, 20243.273.333.213.333.282.46%22,617,099
Sep 25, 20243.293.323.243.253.20-1.81%17,193,504
Sep 24, 20243.283.333.253.313.262.16%13,265,322
Sep 23, 20243.383.393.243.243.19-4.14%16,678,832
Sep 20, 20243.363.423.343.383.332.11%81,449,843
Sep 19, 20243.343.363.293.313.261.53%16,198,387
Sep 18, 20243.303.423.263.263.21-0.91%23,787,330
Sep 17, 20243.303.353.273.293.24-1.50%15,721,099
Sep 16, 20243.253.373.223.343.295.70%36,690,393
Sep 13, 20243.113.233.113.163.121.94%22,470,383
Sep 12, 20242.913.102.883.103.0613.14%41,064,500
Sep 11, 20242.762.762.682.742.70-0.36%13,437,740
Sep 10, 20242.672.752.642.752.711.85%9,584,745
Sep 9, 20242.662.702.662.702.621.89%7,653,755
Sep 6, 20242.702.712.612.652.58-1.49%14,594,875
Sep 5, 20242.712.722.672.692.611.51%11,098,900
Sep 4, 20242.672.702.632.652.58-1.12%13,430,631
Sep 3, 20242.772.792.662.682.60-4.29%10,638,455
Aug 30, 20242.842.842.772.802.72-1.06%8,401,878
Aug 29, 20242.782.852.782.832.751.80%7,621,350
Aug 28, 20242.792.802.732.782.70-1.77%13,454,921
Aug 27, 20242.862.872.802.832.75-1.39%7,179,247
Aug 26, 20242.892.902.852.872.79-7,621,724
Aug 23, 20242.842.892.812.872.792.14%10,848,101
Aug 22, 20242.862.862.772.812.73-2.77%9,627,401
Aug 21, 20242.852.892.782.892.811.76%15,102,800
Aug 20, 20242.802.852.782.842.763.27%13,684,226
Aug 19, 20242.682.782.682.752.672.23%10,668,942
Aug 16, 20242.622.692.612.692.613.86%10,307,510
Aug 15, 20242.652.652.572.592.52-1.52%10,917,831
Aug 14, 20242.632.652.572.632.560.77%8,516,790
Aug 13, 20242.582.642.562.612.541.56%11,508,206
Aug 12, 20242.532.612.502.572.504.05%15,423,230