B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
4.760
+0.160 (3.48%)
At close: May 29, 2026, 4:00 PM EDT
4.751
-0.009 (-0.18%)
After-hours: May 29, 2026, 8:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.64 | 4.81 | 4.56 | 4.76 | 4.76 | 3.48% | 17,277,423 |
| May 28, 2026 | 4.48 | 4.72 | 4.42 | 4.60 | 4.60 | 1.77% | 29,037,085 |
| May 27, 2026 | 4.59 | 4.64 | 4.52 | 4.52 | 4.52 | -3.83% | 17,871,616 |
| May 26, 2026 | 4.66 | 4.73 | 4.63 | 4.70 | 4.70 | 2.62% | 15,499,327 |
| May 22, 2026 | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -1.08% | 12,376,125 |
| May 21, 2026 | 4.59 | 4.72 | 4.54 | 4.63 | 4.63 | -0.86% | 11,556,525 |
| May 20, 2026 | 4.68 | 4.75 | 4.55 | 4.67 | 4.67 | 1.08% | 22,292,630 |
| May 19, 2026 | 4.65 | 4.73 | 4.59 | 4.62 | 4.62 | -1.70% | 22,629,790 |
| May 18, 2026 | 4.94 | 4.95 | 4.68 | 4.70 | 4.70 | -4.08% | 13,185,928 |
| May 15, 2026 | 4.98 | 5.03 | 4.83 | 4.90 | 4.90 | -5.77% | 19,689,127 |
| May 14, 2026 | 5.34 | 5.39 | 5.20 | 5.20 | 5.20 | -2.99% | 17,868,209 |
| May 13, 2026 | 5.30 | 5.43 | 5.26 | 5.36 | 5.36 | -0.37% | 20,971,931 |
| May 12, 2026 | 5.25 | 5.44 | 5.17 | 5.38 | 5.38 | -0.19% | 19,652,712 |
| May 11, 2026 | 5.35 | 5.59 | 5.28 | 5.39 | 5.39 | 1.70% | 33,567,984 |
| May 8, 2026 | 5.04 | 5.32 | 4.96 | 5.30 | 5.30 | 7.07% | 34,043,739 |
| May 7, 2026 | 4.90 | 5.30 | 4.83 | 4.95 | 4.95 | 10.49% | 72,577,840 |
| May 6, 2026 | 4.41 | 4.57 | 4.39 | 4.48 | 4.48 | 5.66% | 29,955,023 |
| May 5, 2026 | 4.35 | 4.40 | 4.19 | 4.24 | 4.24 | -0.93% | 32,372,230 |
| May 4, 2026 | 4.33 | 4.43 | 4.26 | 4.28 | 4.28 | -1.83% | 30,963,945 |
| May 1, 2026 | 4.50 | 4.56 | 4.35 | 4.36 | 4.36 | -3.11% | 32,598,337 |
| Apr 30, 2026 | 4.46 | 4.53 | 4.36 | 4.50 | 4.50 | 4.41% | 23,322,098 |
| Apr 29, 2026 | 4.33 | 4.34 | 4.27 | 4.31 | 4.31 | -1.82% | 27,671,416 |
| Apr 28, 2026 | 4.44 | 4.48 | 4.34 | 4.39 | 4.39 | -3.30% | 29,687,582 |
| Apr 27, 2026 | 4.76 | 4.77 | 4.49 | 4.54 | 4.54 | -8.65% | 54,558,443 |
| Apr 24, 2026 | 4.97 | 5.06 | 4.88 | 4.97 | 4.97 | 0.40% | 34,034,876 |
| Apr 23, 2026 | 4.81 | 5.01 | 4.77 | 4.95 | 4.95 | 1.85% | 36,718,727 |
| Apr 22, 2026 | 4.81 | 4.93 | 4.77 | 4.86 | 4.86 | 2.97% | 27,539,780 |
| Apr 21, 2026 | 4.91 | 5.05 | 4.71 | 4.72 | 4.72 | -4.45% | 60,710,445 |
| Apr 20, 2026 | 4.87 | 5.11 | 4.85 | 4.94 | 4.94 | -1.20% | 38,497,894 |
| Apr 17, 2026 | 5.05 | 5.12 | 4.98 | 5.00 | 5.00 | 1.21% | 36,231,110 |
| Apr 16, 2026 | 4.94 | 5.03 | 4.92 | 4.94 | 4.94 | 0.41% | 24,574,655 |
| Apr 15, 2026 | 4.91 | 5.02 | 4.82 | 4.92 | 4.92 | -0.40% | 29,634,755 |
| Apr 14, 2026 | 4.95 | 5.01 | 4.89 | 4.94 | 4.94 | 1.65% | 22,675,577 |
| Apr 13, 2026 | 4.84 | 4.92 | 4.79 | 4.86 | 4.86 | -1.42% | 17,986,513 |
| Apr 10, 2026 | 4.91 | 4.99 | 4.89 | 4.93 | 4.93 | 1.02% | 16,288,936 |
| Apr 9, 2026 | 4.91 | 5.03 | 4.83 | 4.88 | 4.88 | -0.20% | 20,492,915 |
| Apr 8, 2026 | 4.99 | 5.04 | 4.82 | 4.89 | 4.89 | 3.16% | 29,549,794 |
| Apr 7, 2026 | 4.64 | 4.74 | 4.53 | 4.74 | 4.74 | 2.16% | 24,793,037 |
| Apr 6, 2026 | 4.72 | 4.76 | 4.63 | 4.64 | 4.64 | -1.90% | 20,614,388 |
| Apr 2, 2026 | 4.60 | 4.83 | 4.55 | 4.73 | 4.73 | -2.27% | 22,847,336 |
| Apr 1, 2026 | 4.71 | 4.84 | 4.60 | 4.84 | 4.84 | 6.84% | 44,720,497 |
| Mar 31, 2026 | 4.33 | 4.57 | 4.33 | 4.53 | 4.53 | 7.35% | 33,659,138 |
| Mar 30, 2026 | 4.32 | 4.36 | 4.17 | 4.22 | 4.22 | -0.71% | 30,389,913 |
| Mar 27, 2026 | 4.10 | 4.33 | 4.09 | 4.25 | 4.25 | 3.91% | 35,675,627 |
| Mar 26, 2026 | 4.08 | 4.31 | 4.06 | 4.09 | 4.09 | -2.39% | 27,215,353 |
| Mar 25, 2026 | 4.37 | 4.38 | 4.16 | 4.19 | 4.19 | 1.70% | 27,930,075 |
| Mar 24, 2026 | 4.03 | 4.15 | 3.95 | 4.12 | 4.12 | 0.98% | 31,271,181 |
| Mar 23, 2026 | 3.98 | 4.16 | 3.94 | 4.08 | 4.08 | 4.08% | 46,044,713 |
| Mar 20, 2026 | 4.25 | 4.26 | 3.88 | 3.92 | 3.92 | -6.89% | 55,600,533 |
| Mar 19, 2026 | 4.32 | 4.36 | 4.07 | 4.21 | 4.21 | -8.48% | 59,858,446 |