B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.700
+0.010 (0.27%)
Jun 18, 2025, 4:00 PM - Market closed

B2Gold Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 24, 2008Jun 18, 2025Max ▾20092010201120122013201420152016201720182019202020212022202320242025201020102012201220142014201620162018201820202020202220222024202402.0004.0006.003.700

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20253.663.753.633.703.700.27%49,563,206
Jun 17, 20253.713.733.653.693.69-0.27%56,874,709
Jun 16, 20253.753.763.633.703.70-1.86%68,180,588
Jun 13, 20253.823.833.753.773.771.62%46,402,707
Jun 12, 20253.653.733.623.713.713.34%58,729,457
Jun 11, 20253.613.643.563.593.59-0.28%50,541,090
Jun 10, 20253.733.733.593.603.58-2.70%45,311,117
Jun 9, 20253.693.753.653.703.680.82%47,053,399
Jun 6, 20253.723.753.633.673.65-1.61%62,441,221
Jun 5, 20253.753.813.643.733.711.63%75,842,038
Jun 4, 20253.613.703.583.673.652.23%57,986,230
Jun 3, 20253.523.613.523.593.57-0.28%43,092,751
Jun 2, 20253.443.663.433.603.586.82%80,532,289
May 30, 20253.393.423.333.373.35-0.88%41,742,477
May 29, 20253.463.483.403.403.38-1.73%39,259,773
May 28, 20253.383.463.363.463.442.37%32,432,792
May 27, 20253.283.423.253.383.360.60%61,426,601
May 23, 20253.363.393.293.363.341.82%42,304,592
May 22, 20253.203.323.183.303.282.17%53,666,897
May 21, 20253.263.303.203.233.210.62%54,835,299
May 20, 20253.043.233.013.213.195.25%69,292,796
May 19, 20253.003.072.953.053.033.39%36,575,394
May 16, 20252.882.952.872.952.930.34%36,252,595
May 15, 20252.942.962.872.942.921.38%50,771,870
May 14, 20252.902.922.862.902.88-1.69%48,043,315
May 13, 20252.972.992.932.952.93-0.34%31,807,663
May 12, 20253.003.032.932.962.94-5.73%54,637,669
May 9, 20253.073.153.013.143.123.97%56,544,160
May 8, 20253.123.123.003.023.00-2.27%50,903,120
May 7, 20253.103.153.043.093.07-2.83%56,151,909
May 6, 20253.123.183.063.183.164.95%47,475,829
May 5, 20253.043.062.983.033.013.06%45,458,490
May 2, 20253.043.052.912.942.92-1.67%47,264,401
May 1, 20253.043.052.972.992.97-3.86%50,873,166
Apr 30, 20253.063.183.063.113.090.32%48,519,865
Apr 29, 20253.073.113.043.103.080.32%27,518,207
Apr 28, 20253.063.112.993.093.070.32%44,779,355
Apr 25, 20253.023.113.023.083.06-2.22%57,354,931
Apr 24, 20253.203.233.123.153.13-0.32%59,809,254
Apr 23, 20253.153.203.103.163.14-3.36%51,127,611
Apr 22, 20253.423.443.263.273.25-3.82%72,733,504
Apr 21, 20253.453.513.333.403.382.41%89,445,191
Apr 17, 20253.323.353.253.323.30-0.90%56,990,407
Apr 16, 20253.453.513.183.353.331.21%66,273,466
Apr 15, 20253.413.413.243.313.29-2.93%66,357,697
Apr 14, 20253.173.413.153.413.395.25%56,574,187
Apr 11, 20253.243.323.213.243.225.88%57,285,380
Apr 10, 20252.913.102.913.063.045.52%54,512,259
Apr 9, 20252.792.932.722.902.889.02%67,605,806
Apr 8, 20252.762.812.622.662.650.76%65,768,432