B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.280
-0.010 (-0.30%)
Nov 4, 2024, 4:00 PM EST - Market closed
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.35 | 3.36 | 3.27 | 3.29 | 3.29 | -0.90% | 12,868,841 |
| Oct 31, 2024 | 3.38 | 3.38 | 3.26 | 3.32 | 3.32 | -3.21% | 15,239,067 |
| Oct 30, 2024 | 3.43 | 3.44 | 3.35 | 3.43 | 3.43 | - | 15,403,032 |
| Oct 29, 2024 | 3.36 | 3.43 | 3.33 | 3.43 | 3.43 | 2.69% | 12,061,946 |
| Oct 28, 2024 | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | -0.60% | 13,380,080 |
| Oct 25, 2024 | 3.37 | 3.41 | 3.33 | 3.36 | 3.36 | -2.04% | 15,360,588 |
| Oct 24, 2024 | 3.43 | 3.45 | 3.36 | 3.43 | 3.43 | 0.59% | 18,856,394 |
| Oct 23, 2024 | 3.43 | 3.45 | 3.37 | 3.41 | 3.41 | -1.73% | 14,395,709 |
| Oct 22, 2024 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 1.76% | 13,234,456 |
| Oct 21, 2024 | 3.49 | 3.50 | 3.38 | 3.41 | 3.41 | -1.45% | 16,857,472 |
| Oct 18, 2024 | 3.36 | 3.48 | 3.36 | 3.46 | 3.46 | 3.90% | 17,930,406 |
| Oct 17, 2024 | 3.31 | 3.36 | 3.28 | 3.33 | 3.33 | 0.91% | 9,873,155 |
| Oct 16, 2024 | 3.26 | 3.35 | 3.26 | 3.30 | 3.30 | 1.54% | 11,333,260 |
| Oct 15, 2024 | 3.20 | 3.25 | 3.16 | 3.25 | 3.25 | 1.25% | 11,060,516 |
| Oct 14, 2024 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | - | 5,358,142 |
| Oct 11, 2024 | 3.15 | 3.23 | 3.14 | 3.21 | 3.21 | 2.88% | 18,025,972 |
| Oct 10, 2024 | 3.03 | 3.12 | 3.01 | 3.12 | 3.12 | 3.65% | 14,999,866 |
| Oct 9, 2024 | 3.03 | 3.03 | 2.97 | 3.01 | 3.01 | -0.33% | 14,232,332 |
| Oct 8, 2024 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -2.58% | 14,793,125 |
| Oct 7, 2024 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | -0.96% | 10,065,391 |
| Oct 4, 2024 | 3.12 | 3.21 | 3.10 | 3.13 | 3.13 | 0.64% | 11,129,599 |
| Oct 3, 2024 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 0.65% | 13,614,982 |
| Oct 2, 2024 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -1.59% | 11,923,080 |
| Oct 1, 2024 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | 1.95% | 12,374,483 |
| Sep 30, 2024 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.75% | 14,632,740 |
| Sep 27, 2024 | 3.32 | 3.33 | 3.20 | 3.20 | 3.20 | -3.90% | 12,191,700 |
| Sep 26, 2024 | 3.27 | 3.33 | 3.21 | 3.33 | 3.33 | 2.46% | 22,617,099 |
| Sep 25, 2024 | 3.29 | 3.32 | 3.24 | 3.25 | 3.25 | -1.81% | 17,193,504 |
| Sep 24, 2024 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | 2.16% | 13,265,322 |
| Sep 23, 2024 | 3.38 | 3.39 | 3.24 | 3.24 | 3.24 | -4.14% | 16,678,832 |
| Sep 20, 2024 | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | 2.11% | 81,449,843 |
| Sep 19, 2024 | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | 1.53% | 16,198,387 |
| Sep 18, 2024 | 3.30 | 3.42 | 3.26 | 3.26 | 3.26 | -0.91% | 23,787,330 |
| Sep 17, 2024 | 3.30 | 3.35 | 3.27 | 3.29 | 3.29 | -1.50% | 15,721,099 |
| Sep 16, 2024 | 3.25 | 3.37 | 3.22 | 3.34 | 3.34 | 5.70% | 36,690,393 |
| Sep 13, 2024 | 3.11 | 3.23 | 3.11 | 3.16 | 3.16 | 1.94% | 22,470,383 |
| Sep 12, 2024 | 2.91 | 3.10 | 2.88 | 3.10 | 3.10 | 13.14% | 41,064,500 |
| Sep 11, 2024 | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | -0.36% | 13,437,740 |
| Sep 10, 2024 | 2.67 | 2.75 | 2.64 | 2.75 | 2.75 | 1.85% | 9,584,745 |
| Sep 9, 2024 | 2.66 | 2.70 | 2.66 | 2.70 | 2.66 | 1.89% | 7,653,755 |
| Sep 6, 2024 | 2.70 | 2.71 | 2.61 | 2.65 | 2.61 | -1.49% | 14,594,875 |
| Sep 5, 2024 | 2.71 | 2.72 | 2.67 | 2.69 | 2.65 | 1.51% | 11,098,900 |
| Sep 4, 2024 | 2.67 | 2.70 | 2.63 | 2.65 | 2.61 | -1.12% | 13,430,631 |
| Sep 3, 2024 | 2.77 | 2.79 | 2.66 | 2.68 | 2.64 | -4.29% | 10,638,455 |
| Aug 30, 2024 | 2.84 | 2.84 | 2.77 | 2.80 | 2.76 | -1.06% | 8,401,878 |
| Aug 29, 2024 | 2.78 | 2.85 | 2.78 | 2.83 | 2.79 | 1.80% | 7,621,350 |
| Aug 28, 2024 | 2.79 | 2.80 | 2.73 | 2.78 | 2.74 | -1.77% | 13,454,921 |
| Aug 27, 2024 | 2.86 | 2.87 | 2.80 | 2.83 | 2.79 | -1.39% | 7,179,247 |
| Aug 26, 2024 | 2.89 | 2.90 | 2.85 | 2.87 | 2.83 | - | 7,621,724 |
| Aug 23, 2024 | 2.84 | 2.89 | 2.81 | 2.87 | 2.83 | 2.14% | 10,848,101 |
| Aug 22, 2024 | 2.86 | 2.86 | 2.77 | 2.81 | 2.77 | -2.77% | 9,627,401 |
| Aug 21, 2024 | 2.85 | 2.89 | 2.78 | 2.89 | 2.85 | 1.76% | 15,102,800 |
| Aug 20, 2024 | 2.80 | 2.85 | 2.78 | 2.84 | 2.80 | 3.27% | 13,684,226 |
| Aug 19, 2024 | 2.68 | 2.78 | 2.68 | 2.75 | 2.71 | 2.23% | 10,668,942 |
| Aug 16, 2024 | 2.62 | 2.69 | 2.61 | 2.69 | 2.65 | 3.86% | 10,307,510 |
| Aug 15, 2024 | 2.65 | 2.65 | 2.57 | 2.59 | 2.55 | -1.52% | 10,917,831 |
| Aug 14, 2024 | 2.63 | 2.65 | 2.57 | 2.63 | 2.59 | 0.77% | 8,516,790 |
| Aug 13, 2024 | 2.58 | 2.64 | 2.56 | 2.61 | 2.57 | 1.56% | 11,508,206 |
| Aug 12, 2024 | 2.53 | 2.61 | 2.50 | 2.57 | 2.53 | 4.05% | 15,423,230 |
| Aug 9, 2024 | 2.62 | 2.65 | 2.35 | 2.47 | 2.44 | -10.51% | 28,710,376 |
| Aug 8, 2024 | 2.76 | 2.80 | 2.73 | 2.76 | 2.72 | 0.73% | 9,803,222 |
| Aug 7, 2024 | 2.86 | 2.88 | 2.71 | 2.74 | 2.70 | -2.84% | 12,067,791 |
| Aug 6, 2024 | 2.77 | 2.84 | 2.72 | 2.82 | 2.78 | 2.55% | 13,175,197 |
| Aug 5, 2024 | 2.68 | 2.78 | 2.61 | 2.75 | 2.71 | -3.51% | 15,099,515 |
| Aug 2, 2024 | 2.98 | 3.00 | 2.83 | 2.85 | 2.81 | -3.39% | 20,160,307 |
| Aug 1, 2024 | 3.02 | 3.04 | 2.91 | 2.95 | 2.91 | -1.67% | 9,604,612 |
| Jul 31, 2024 | 2.98 | 3.05 | 2.97 | 3.00 | 2.96 | 1.35% | 10,987,671 |
| Jul 30, 2024 | 2.94 | 2.97 | 2.90 | 2.96 | 2.92 | 1.37% | 9,269,635 |
| Jul 29, 2024 | 2.94 | 2.94 | 2.87 | 2.92 | 2.88 | 0.34% | 6,180,528 |
| Jul 26, 2024 | 2.93 | 2.94 | 2.90 | 2.91 | 2.87 | 1.04% | 5,515,326 |
| Jul 25, 2024 | 2.88 | 2.93 | 2.85 | 2.88 | 2.84 | -2.04% | 13,112,926 |
| Jul 24, 2024 | 2.99 | 3.04 | 2.93 | 2.94 | 2.90 | -1.01% | 8,346,093 |
| Jul 23, 2024 | 3.01 | 3.01 | 2.95 | 2.97 | 2.93 | -0.67% | 8,347,742 |
| Jul 22, 2024 | 2.93 | 3.02 | 2.92 | 2.99 | 2.95 | 2.05% | 11,640,938 |
| Jul 19, 2024 | 2.92 | 2.99 | 2.88 | 2.93 | 2.89 | -1.68% | 11,090,043 |
| Jul 18, 2024 | 3.07 | 3.08 | 2.96 | 2.98 | 2.94 | -2.61% | 12,890,135 |
| Jul 17, 2024 | 3.16 | 3.18 | 3.04 | 3.06 | 3.02 | -2.55% | 9,809,863 |
| Jul 16, 2024 | 3.04 | 3.14 | 3.02 | 3.14 | 3.10 | 3.63% | 17,057,753 |
| Jul 15, 2024 | 3.05 | 3.07 | 2.98 | 3.03 | 2.99 | -0.33% | 11,391,401 |
| Jul 12, 2024 | 2.96 | 3.05 | 2.94 | 3.04 | 3.00 | 2.01% | 11,004,296 |
| Jul 11, 2024 | 2.91 | 3.00 | 2.87 | 2.98 | 2.94 | 4.93% | 15,217,259 |
| Jul 10, 2024 | 2.82 | 2.90 | 2.81 | 2.84 | 2.80 | 1.79% | 12,200,440 |
| Jul 9, 2024 | 2.77 | 2.80 | 2.76 | 2.79 | 2.75 | 0.72% | 6,851,908 |
| Jul 8, 2024 | 2.78 | 2.79 | 2.73 | 2.77 | 2.73 | -1.07% | 7,649,654 |
| Jul 5, 2024 | 2.79 | 2.84 | 2.78 | 2.80 | 2.76 | 0.72% | 7,581,171 |
| Jul 3, 2024 | 2.73 | 2.79 | 2.73 | 2.78 | 2.74 | 2.96% | 8,005,001 |
| Jul 2, 2024 | 2.70 | 2.73 | 2.65 | 2.70 | 2.66 | 0.37% | 7,405,730 |
| Jul 1, 2024 | 2.72 | 2.75 | 2.67 | 2.69 | 2.65 | -0.37% | 4,925,339 |
| Jun 28, 2024 | 2.74 | 2.77 | 2.68 | 2.70 | 2.66 | -0.37% | 10,564,289 |
| Jun 27, 2024 | 2.65 | 2.74 | 2.65 | 2.71 | 2.67 | 3.04% | 10,061,144 |
| Jun 26, 2024 | 2.58 | 2.64 | 2.57 | 2.63 | 2.59 | 1.94% | 7,540,357 |
| Jun 25, 2024 | 2.65 | 2.66 | 2.58 | 2.58 | 2.54 | -2.64% | 9,083,874 |
| Jun 24, 2024 | 2.66 | 2.69 | 2.63 | 2.65 | 2.61 | - | 10,023,939 |
| Jun 21, 2024 | 2.64 | 2.68 | 2.56 | 2.65 | 2.61 | -0.38% | 31,754,866 |
| Jun 20, 2024 | 2.62 | 2.67 | 2.58 | 2.66 | 2.62 | 3.50% | 11,116,128 |
| Jun 18, 2024 | 2.55 | 2.60 | 2.52 | 2.57 | 2.53 | 1.18% | 9,568,068 |
| Jun 17, 2024 | 2.56 | 2.59 | 2.51 | 2.54 | 2.50 | -2.68% | 10,905,191 |
| Jun 14, 2024 | 2.61 | 2.62 | 2.57 | 2.61 | 2.57 | 1.16% | 11,116,800 |
| Jun 13, 2024 | 2.60 | 2.65 | 2.55 | 2.58 | 2.54 | -1.53% | 13,142,572 |
| Jun 12, 2024 | 2.65 | 2.70 | 2.60 | 2.62 | 2.58 | 0.38% | 10,725,908 |