B2Gold Corp (NY: BTG )

2.900 +0.090 (+3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.650 2.750 2.640 2.710 6,637,500 +0.11(+4.23%)
May 30, 2019 2.580 2.690 2.495 2.600 3,597,788 +0.04(+1.56%)
May 29, 2019 2.470 2.580 2.440 2.560 4,773,297 +0.13(+5.35%)
May 28, 2019 2.500 2.500 2.400 2.430 4,043,552 +0.00(+0.00%)
May 24, 2019 2.500 2.510 2.430 2.430 2,194,300 -0.06(-2.41%)
May 23, 2019 2.540 2.570 2.470 2.490 4,276,698 -0.03(-1.19%)
May 22, 2019 2.670 2.670 2.490 2.520 3,671,438 -0.13(-4.91%)
May 21, 2019 2.650 2.720 2.610 2.650 2,032,311 -0.01(-0.38%)
May 20, 2019 2.680 2.680 2.640 2.660 815,030 +0.03(+1.14%)
May 17, 2019 2.670 2.690 2.620 2.630 3,183,200 -0.04(-1.50%)
May 16, 2019 2.700 2.700 2.610 2.670 2,661,981 +0.03(+1.14%)
May 15, 2019 2.660 2.690 2.635 2.640 2,918,749 +0.00(+0.00%)
May 14, 2019 2.680 2.680 2.620 2.640 3,286,457 -0.02(-0.75%)
May 13, 2019 2.700 2.730 2.660 2.660 5,394,455 +0.01(+0.38%)
May 10, 2019 2.650 2.690 2.610 2.650 2,545,200 +0.01(+0.38%)
May 09, 2019 2.640 2.690 2.620 2.640 2,175,592 +0.02(+0.76%)
May 08, 2019 2.760 2.760 2.570 2.620 4,888,218 -0.09(-3.32%)
May 07, 2019 2.620 2.730 2.610 2.710 3,191,166 +0.09(+3.44%)
May 06, 2019 2.610 2.670 2.600 2.620 2,111,624 +0.01(+0.38%)
May 03, 2019 2.670 2.690 2.610 2.610 4,563,100 -0.03(-1.14%)
May 02, 2019 2.620 2.670 2.580 2.640 4,488,449 -0.02(-0.75%)
May 01, 2019 2.670 2.750 2.640 2.660 3,712,637 -0.06(-2.21%)
Apr 30, 2019 2.680 2.720 2.670 2.720 3,656,430 +0.05(+1.87%)
Apr 29, 2019 2.710 2.730 2.660 2.670 2,021,891 -0.06(-2.20%)
Apr 26, 2019 2.700 2.770 2.700 2.730 2,640,700 +0.06(+2.25%)
Apr 25, 2019 2.750 2.780 2.660 2.670 3,827,194 -0.04(-1.48%)
Apr 24, 2019 2.650 2.750 2.620 2.710 3,414,241 +0.06(+2.26%)
Apr 23, 2019 2.650 2.690 2.630 2.650 2,674,111 -0.03(-1.12%)
Apr 22, 2019 2.720 2.735 2.670 2.680 3,670,124 -0.03(-1.11%)
Apr 18, 2019 2.710 2.780 2.670 2.710 3,452,200 +0.00(+0.00%)
Apr 17, 2019 2.660 2.740 2.650 2.710 4,128,278 +0.05(+1.88%)
Apr 16, 2019 2.710 2.710 2.650 2.660 3,560,782 -0.07(-2.56%)
Apr 15, 2019 2.730 2.790 2.710 2.730 2,915,991 -0.03(-1.09%)
Apr 12, 2019 2.750 2.795 2.730 2.760 2,692,300 +0.01(+0.36%)
Apr 11, 2019 2.700 2.760 2.690 2.750 3,796,076 +0.00(+0.00%)
Apr 10, 2019 2.790 2.825 2.750 2.750 3,061,268 -0.06(-2.14%)
Apr 09, 2019 2.770 2.830 2.740 2.810 3,266,396 +0.07(+2.55%)
Apr 08, 2019 2.860 2.860 2.670 2.740 4,051,900 -0.06(-2.14%)
Apr 05, 2019 2.740 2.810 2.740 2.800 2,907,900 +0.04(+1.45%)
Apr 04, 2019 2.700 2.780 2.670 2.760 4,512,323 +0.02(+0.73%)
Apr 03, 2019 2.750 2.770 2.700 2.740 5,237,979 +0.00(+0.00%)
Apr 02, 2019 2.760 2.770 2.710 2.740 4,860,257 -0.01(-0.36%)
Apr 01, 2019 2.810 2.820 2.700 2.750 3,596,274 -0.06(-2.14%)
Mar 29, 2019 2.810 2.840 2.770 2.810 2,690,100 +0.03(+1.08%)
Mar 28, 2019 2.840 2.840 2.770 2.780 4,094,042 -0.11(-3.81%)
Mar 27, 2019 2.960 2.980 2.880 2.890 4,750,867 -0.02(-0.69%)
Mar 26, 2019 2.930 2.940 2.880 2.910 2,893,503 -0.07(-2.35%)
Mar 25, 2019 2.920 2.990 2.900 2.980 6,815,628 +0.09(+3.11%)
Mar 22, 2019 2.860 2.910 2.840 2.890 4,284,600 +0.01(+0.35%)
Mar 21, 2019 2.940 2.940 2.814 2.880 4,492,089 -0.02(-0.69%)
Mar 20, 2019 2.830 2.930 2.720 2.900 5,763,837 +0.08(+2.84%)
Mar 19, 2019 2.840 2.880 2.805 2.820 4,196,322 -0.02(-0.70%)
Mar 18, 2019 2.950 2.950 2.810 2.840 5,120,729 -0.14(-4.70%)
Mar 15, 2019 2.890 2.980 2.800 2.980 18,470,600 +0.09(+3.11%)
Mar 14, 2019 2.930 2.940 2.860 2.890 4,616,692 -0.09(-3.02%)
Mar 13, 2019 3.130 3.160 2.940 2.980 8,091,297 -0.13(-4.18%)
Mar 12, 2019 3.060 3.140 3.060 3.110 4,835,012 +0.04(+1.30%)
Mar 11, 2019 3.140 3.150 3.040 3.070 4,631,307 -0.09(-2.85%)
Mar 08, 2019 3.050 3.170 3.030 3.160 5,811,600 +0.16(+5.33%)
Mar 07, 2019 2.940 3.080 2.930 3.000 3,318,946 +0.04(+1.35%)
Mar 06, 2019 3.030 3.030 2.930 2.960 3,714,923 -0.07(-2.31%)
Mar 05, 2019 3.050 3.060 2.990 3.030 3,661,560 -0.01(-0.33%)
Mar 04, 2019 2.990 3.060 2.940 3.040 6,054,970 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.