B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.600
+0.230 (6.82%)
At close: Jun 2, 2025, 4:00 PM
3.540
-0.060 (-1.67%)
Pre-market: Jun 3, 2025, 8:20 AM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.44 | 3.66 | 3.43 | 3.60 | 3.60 | 6.82% | 80,532,289 |
| May 30, 2025 | 3.39 | 3.42 | 3.33 | 3.37 | 3.37 | -0.88% | 41,742,477 |
| May 29, 2025 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 39,259,773 |
| May 28, 2025 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 32,432,792 |
| May 27, 2025 | 3.28 | 3.42 | 3.25 | 3.38 | 3.38 | 0.60% | 61,426,601 |
| May 23, 2025 | 3.36 | 3.39 | 3.29 | 3.36 | 3.36 | 1.82% | 42,304,592 |
| May 22, 2025 | 3.20 | 3.32 | 3.18 | 3.30 | 3.30 | 2.17% | 53,666,897 |
| May 21, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | 0.62% | 54,835,299 |
| May 20, 2025 | 3.04 | 3.23 | 3.01 | 3.21 | 3.21 | 5.25% | 69,292,796 |
| May 19, 2025 | 3.00 | 3.07 | 2.95 | 3.05 | 3.05 | 3.39% | 36,575,394 |
| May 16, 2025 | 2.88 | 2.95 | 2.87 | 2.95 | 2.95 | 0.34% | 36,252,595 |
| May 15, 2025 | 2.94 | 2.96 | 2.87 | 2.94 | 2.94 | 1.38% | 50,771,870 |
| May 14, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | -1.69% | 48,043,315 |
| May 13, 2025 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -0.34% | 31,807,663 |
| May 12, 2025 | 3.00 | 3.03 | 2.93 | 2.96 | 2.96 | -5.73% | 54,637,669 |
| May 9, 2025 | 3.07 | 3.15 | 3.01 | 3.14 | 3.14 | 3.97% | 56,544,160 |
| May 8, 2025 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -2.27% | 50,903,120 |
| May 7, 2025 | 3.10 | 3.15 | 3.04 | 3.09 | 3.09 | -2.83% | 56,151,909 |
| May 6, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 4.95% | 47,475,829 |
| May 5, 2025 | 3.04 | 3.06 | 2.98 | 3.03 | 3.03 | 3.06% | 45,458,490 |
| May 2, 2025 | 3.04 | 3.05 | 2.91 | 2.94 | 2.94 | -1.67% | 47,264,401 |
| May 1, 2025 | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -3.86% | 50,873,166 |
| Apr 30, 2025 | 3.06 | 3.18 | 3.06 | 3.11 | 3.11 | 0.32% | 48,519,865 |
| Apr 29, 2025 | 3.07 | 3.11 | 3.04 | 3.10 | 3.10 | 0.32% | 27,518,207 |
| Apr 28, 2025 | 3.06 | 3.11 | 2.99 | 3.09 | 3.09 | 0.32% | 44,779,355 |
| Apr 25, 2025 | 3.02 | 3.11 | 3.02 | 3.08 | 3.08 | -2.22% | 57,354,931 |
| Apr 24, 2025 | 3.20 | 3.23 | 3.12 | 3.15 | 3.15 | -0.32% | 59,809,254 |
| Apr 23, 2025 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | -3.36% | 51,127,611 |
| Apr 22, 2025 | 3.42 | 3.44 | 3.26 | 3.27 | 3.27 | -3.82% | 72,733,504 |
| Apr 21, 2025 | 3.45 | 3.51 | 3.33 | 3.40 | 3.40 | 2.41% | 89,445,191 |
| Apr 17, 2025 | 3.32 | 3.35 | 3.25 | 3.32 | 3.32 | -0.90% | 56,990,407 |
| Apr 16, 2025 | 3.45 | 3.51 | 3.18 | 3.35 | 3.35 | 1.21% | 66,273,466 |
| Apr 15, 2025 | 3.41 | 3.41 | 3.24 | 3.31 | 3.31 | -2.93% | 66,357,697 |
| Apr 14, 2025 | 3.17 | 3.41 | 3.15 | 3.41 | 3.41 | 5.25% | 56,574,187 |
| Apr 11, 2025 | 3.24 | 3.32 | 3.21 | 3.24 | 3.24 | 5.88% | 57,285,380 |
| Apr 10, 2025 | 2.91 | 3.10 | 2.91 | 3.06 | 3.06 | 5.52% | 54,512,259 |
| Apr 9, 2025 | 2.79 | 2.93 | 2.72 | 2.90 | 2.90 | 9.02% | 67,605,806 |
| Apr 8, 2025 | 2.76 | 2.81 | 2.62 | 2.66 | 2.66 | 0.76% | 65,768,432 |
| Apr 7, 2025 | 2.58 | 2.82 | 2.53 | 2.64 | 2.64 | -0.38% | 42,606,101 |
| Apr 4, 2025 | 2.76 | 2.81 | 2.60 | 2.65 | 2.65 | -9.25% | 47,403,674 |
| Apr 3, 2025 | 2.75 | 2.98 | 2.72 | 2.92 | 2.92 | - | 52,978,510 |
| Apr 2, 2025 | 2.91 | 2.97 | 2.88 | 2.92 | 2.92 | 0.69% | 41,104,059 |
| Apr 1, 2025 | 2.89 | 2.95 | 2.83 | 2.90 | 2.90 | 1.75% | 47,870,456 |
| Mar 31, 2025 | 2.94 | 2.94 | 2.79 | 2.85 | 2.85 | -1.04% | 26,082,868 |
| Mar 28, 2025 | 3.12 | 3.14 | 2.85 | 2.88 | 2.88 | -9.15% | 50,563,817 |
| Mar 27, 2025 | 3.15 | 3.18 | 3.07 | 3.17 | 3.17 | 2.59% | 37,277,377 |
| Mar 26, 2025 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -2.52% | 42,082,797 |
| Mar 25, 2025 | 3.15 | 3.26 | 3.13 | 3.17 | 3.17 | 1.60% | 39,217,517 |
| Mar 24, 2025 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | - | 35,540,630 |
| Mar 21, 2025 | 3.14 | 3.18 | 3.09 | 3.12 | 3.12 | -2.80% | 43,288,224 |