Skip to main content
B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
2.920
+0.060 (2.10%)
At close: Nov 22, 2024, 4:00 PM
2.930
+0.010 (0.33%)
After-hours: Nov 22, 2024, 7:59 PM EST

B2Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.872.932.852.922.922.10%17,595,397
Nov 21, 20242.852.872.802.862.861.42%12,238,349
Nov 20, 20242.822.862.782.822.820.71%16,186,187
Nov 19, 20242.832.842.782.802.80-0.36%18,417,460
Nov 18, 20242.752.822.752.812.814.85%12,786,835
Nov 15, 20242.732.762.652.682.68-0.74%10,605,830
Nov 14, 20242.662.762.662.702.700.75%15,306,915
Nov 13, 20242.772.802.682.682.68-2.19%13,466,753
Nov 12, 20242.792.812.722.742.74-2.49%13,792,217
Nov 11, 20242.862.892.772.812.81-4.75%19,218,178
Nov 8, 20243.033.052.912.952.95-3.28%15,590,095
Nov 7, 20243.073.122.943.053.05-4.09%21,986,036
Nov 6, 20243.133.243.043.183.18-3.05%17,247,271
Nov 5, 20243.303.343.253.283.28-7,416,032
Nov 4, 20243.323.343.253.283.28-0.30%7,849,455
Nov 1, 20243.353.363.273.293.29-0.90%12,868,841
Oct 31, 20243.383.383.263.323.32-3.21%15,239,067
Oct 30, 20243.433.443.353.433.43-15,403,032
Oct 29, 20243.363.433.333.433.432.69%12,061,946
Oct 28, 20243.333.363.313.343.34-0.60%13,380,080
Oct 25, 20243.373.413.333.363.36-2.04%15,360,588
Oct 24, 20243.433.453.363.433.430.59%18,856,394
Oct 23, 20243.433.453.373.413.41-1.73%14,395,709
Oct 22, 20243.433.493.433.473.471.76%13,234,456
Oct 21, 20243.493.503.383.413.41-1.45%16,857,472
Oct 18, 20243.363.483.363.463.463.90%17,930,406
Oct 17, 20243.313.363.283.333.330.91%9,873,155
Oct 16, 20243.263.353.263.303.301.54%11,333,260
Oct 15, 20243.203.253.163.253.251.25%11,060,516
Oct 14, 20243.203.243.183.213.21-5,358,142
Oct 11, 20243.153.233.143.213.212.88%18,025,972
Oct 10, 20243.033.123.013.123.123.65%14,999,866
Oct 9, 20243.033.032.973.013.01-0.33%14,232,332
Oct 8, 20243.053.073.003.023.02-2.58%14,793,125
Oct 7, 20243.133.143.083.103.10-0.96%10,065,391
Oct 4, 20243.123.213.103.133.130.64%11,129,599
Oct 3, 20243.063.123.053.113.110.65%13,614,982
Oct 2, 20243.133.153.073.093.09-1.59%11,923,080
Oct 1, 20243.143.183.103.143.141.95%12,374,483
Sep 30, 20243.193.193.083.083.08-3.75%14,632,740
Sep 27, 20243.323.333.203.203.20-3.90%12,191,700
Sep 26, 20243.273.333.213.333.332.46%22,617,099
Sep 25, 20243.293.323.243.253.25-1.81%17,193,504
Sep 24, 20243.283.333.253.313.312.16%13,265,322
Sep 23, 20243.383.393.243.243.24-4.14%16,678,832
Sep 20, 20243.363.423.343.383.382.11%81,449,843
Sep 19, 20243.343.363.293.313.311.53%16,198,387
Sep 18, 20243.303.423.263.263.26-0.91%23,787,330
Sep 17, 20243.303.353.273.293.29-1.50%15,721,099
Sep 16, 20243.253.373.223.343.345.70%36,690,393
Sep 13, 20243.113.233.113.163.161.94%22,470,383
Sep 12, 20242.913.102.883.103.1013.14%41,064,500
Sep 11, 20242.762.762.682.742.74-0.36%13,437,740
Sep 10, 20242.672.752.642.752.751.85%9,584,745
Sep 9, 20242.662.702.662.702.661.89%7,653,755
Sep 6, 20242.702.712.612.652.61-1.49%14,594,875
Sep 5, 20242.712.722.672.692.651.51%11,098,900
Sep 4, 20242.672.702.632.652.61-1.12%13,430,631
Sep 3, 20242.772.792.662.682.64-4.29%10,638,455
Aug 30, 20242.842.842.772.802.76-1.06%8,401,878
Aug 29, 20242.782.852.782.832.791.80%7,621,350
Aug 28, 20242.792.802.732.782.74-1.77%13,454,921
Aug 27, 20242.862.872.802.832.79-1.39%7,179,247
Aug 26, 20242.892.902.852.872.83-7,621,724
Aug 23, 20242.842.892.812.872.832.14%10,848,101
Aug 22, 20242.862.862.772.812.77-2.77%9,627,401
Aug 21, 20242.852.892.782.892.851.76%15,102,800
Aug 20, 20242.802.852.782.842.803.27%13,684,226
Aug 19, 20242.682.782.682.752.712.23%10,668,942
Aug 16, 20242.622.692.612.692.653.86%10,307,510
Aug 15, 20242.652.652.572.592.55-1.52%10,917,831
Aug 14, 20242.632.652.572.632.590.77%8,516,790
Aug 13, 20242.582.642.562.612.571.56%11,508,206
Aug 12, 20242.532.612.502.572.534.05%15,423,230
Aug 9, 20242.622.652.352.472.44-10.51%28,710,376
Aug 8, 20242.762.802.732.762.720.73%9,803,222
Aug 7, 20242.862.882.712.742.70-2.84%12,067,791
Aug 6, 20242.772.842.722.822.782.55%13,175,197
Aug 5, 20242.682.782.612.752.71-3.51%15,099,515
Aug 2, 20242.983.002.832.852.81-3.39%20,160,307
Aug 1, 20243.023.042.912.952.91-1.67%9,604,612
Jul 31, 20242.983.052.973.002.961.35%10,987,671
Jul 30, 20242.942.972.902.962.921.37%9,269,635
Jul 29, 20242.942.942.872.922.880.34%6,180,528
Jul 26, 20242.932.942.902.912.871.04%5,515,326
Jul 25, 20242.882.932.852.882.84-2.04%13,112,926
Jul 24, 20242.993.042.932.942.90-1.01%8,346,093
Jul 23, 20243.013.012.952.972.93-0.67%8,347,742
Jul 22, 20242.933.022.922.992.952.05%11,640,938
Jul 19, 20242.922.992.882.932.89-1.68%11,090,043
Jul 18, 20243.073.082.962.982.94-2.61%12,890,135
Jul 17, 20243.163.183.043.063.02-2.55%9,809,863
Jul 16, 20243.043.143.023.143.103.63%17,057,753
Jul 15, 20243.053.072.983.032.99-0.33%11,391,401
Jul 12, 20242.963.052.943.043.002.01%11,004,296
Jul 11, 20242.913.002.872.982.944.93%15,217,259
Jul 10, 20242.822.902.812.842.801.79%12,200,440
Jul 9, 20242.772.802.762.792.750.72%6,851,908
Jul 8, 20242.782.792.732.772.73-1.07%7,649,654
Jul 5, 20242.792.842.782.802.760.72%7,581,171