B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
4.770
-0.130 (-2.65%)
At close: Oct 29, 2025, 4:00 PM EDT
4.760
-0.010 (-0.21%)
After-hours: Oct 29, 2025, 5:36 PM EDT

B2Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.035.044.744.76--2.86%55,680,472
Oct 28, 20254.865.004.834.904.90-1.21%36,856,700
Oct 27, 20255.015.114.834.964.96-4.80%49,794,619
Oct 24, 20255.095.265.095.215.21-0.38%33,576,671
Oct 23, 20255.325.335.195.235.230.38%38,193,067
Oct 22, 20254.965.254.915.215.210.58%36,165,474
Oct 21, 20255.255.365.025.185.18-9.12%74,624,542
Oct 20, 20255.675.745.555.705.702.70%55,719,517
Oct 17, 20255.805.905.465.555.55-6.57%67,205,141
Oct 16, 20255.705.945.615.945.944.76%61,913,035
Oct 15, 20255.435.695.415.675.676.18%55,712,748
Oct 14, 20255.205.385.155.345.340.56%49,948,677
Oct 13, 20255.245.345.205.315.314.53%34,805,112
Oct 10, 20255.115.145.015.085.080.20%47,301,977
Oct 9, 20255.385.395.005.075.07-5.59%63,438,613
Oct 8, 20255.365.405.275.375.372.48%59,721,187
Oct 7, 20255.345.385.225.245.24-1.69%58,425,949
Oct 6, 20255.145.405.115.335.334.92%60,718,755
Oct 3, 20255.065.095.005.085.080.99%39,691,367
Oct 2, 20255.035.054.855.035.030.60%49,688,802
Oct 1, 20255.005.104.935.005.001.01%78,549,240
Sep 30, 20254.905.064.834.954.95-0.20%55,020,272
Sep 29, 20255.025.074.944.964.960.81%62,032,328
Sep 26, 20254.854.964.794.924.921.44%59,317,276
Sep 25, 20254.864.884.794.854.85-40,740,983
Sep 24, 20254.934.984.854.854.85-1.62%48,205,665
Sep 23, 20254.864.994.854.934.933.57%79,183,458
Sep 22, 20254.614.774.584.764.766.01%56,942,924
Sep 19, 20254.344.514.344.494.493.94%102,281,106
Sep 18, 20254.344.354.244.324.32-0.23%49,509,909
Sep 17, 20254.284.464.254.334.330.23%54,082,588
Sep 16, 20254.414.424.284.324.32-1.59%52,714,028
Sep 15, 20254.594.604.194.394.39-2.23%77,283,521
Sep 12, 20254.474.554.444.494.490.90%39,849,805
Sep 11, 20254.354.474.314.454.452.53%37,501,579
Sep 10, 20254.254.384.254.344.342.60%39,472,903
Sep 9, 20254.334.334.204.234.21-1.40%33,125,336
Sep 8, 20254.244.334.204.294.272.88%55,290,782
Sep 5, 20254.154.204.094.174.153.22%41,180,997
Sep 4, 20254.094.114.014.044.02-1.94%36,042,307
Sep 3, 20254.324.344.104.124.10-3.51%52,780,129
Sep 2, 20254.204.294.074.274.253.39%63,630,141
Aug 29, 20254.034.144.024.134.112.23%27,981,749
Aug 28, 20254.094.104.034.044.02-0.49%24,334,454
Aug 27, 20254.044.083.994.064.040.25%23,517,352
Aug 26, 20253.984.053.974.054.032.53%20,943,066
Aug 25, 20254.014.043.933.953.93-0.75%25,053,124
Aug 22, 20253.874.013.843.983.962.05%34,944,145
Aug 21, 20253.803.953.793.903.882.36%23,143,595
Aug 20, 20253.813.833.773.813.791.33%27,568,247