NYSE:BTG
B2Gold Corp Stock Price (Quote)
$2.71
-0.180 (-6.23%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.46 | $3.07 | Monday, 15th Apr 2024 BTG stock ended at $2.71. This is 6.23% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 8.55% from a day low at $2.69 to a day high of $2.92. |
| 90 days | $2.34 | $3.08 | |
| 52 weeks | $2.34 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| 2022-04-18 | $5.00 | $5.07 | $4.94 | $4.94 | 13 766 400 |
| 2022-04-14 | $4.97 | $4.98 | $4.93 | $4.97 | 9 219 384 |
| 2022-04-13 | $4.78 | $4.95 | $4.77 | $4.94 | 9 630 364 |
| 2022-04-12 | $4.72 | $4.84 | $4.70 | $4.77 | 12 662 839 |
| 2022-04-11 | $4.74 | $4.74 | $4.61 | $4.71 | 11 052 209 |
| 2022-04-08 | $4.60 | $4.70 | $4.59 | $4.65 | 5 115 700 |
| 2022-04-07 | $4.56 | $4.65 | $4.51 | $4.61 | 8 347 100 |
| 2022-04-06 | $4.59 | $4.63 | $4.51 | $4.55 | 9 072 900 |
| 2022-04-05 | $4.72 | $4.83 | $4.56 | $4.58 | 13 196 100 |
| 2022-04-04 | $4.75 | $4.78 | $4.66 | $4.72 | 10 392 200 |
| 2022-04-01 | $4.60 | $4.73 | $4.59 | $4.73 | 7 564 382 |
| 2022-03-31 | $4.59 | $4.69 | $4.59 | $4.60 | 8 649 152 |
| 2022-03-30 | $4.58 | $4.69 | $4.58 | $4.64 | 8 871 174 |
| 2022-03-29 | $4.43 | $4.59 | $4.39 | $4.58 | 10 848 100 |
| 2022-03-28 | $4.61 | $4.64 | $4.52 | $4.53 | 10 278 600 |
| 2022-03-25 | $4.58 | $4.68 | $4.55 | $4.68 | 6 829 300 |
| 2022-03-24 | $4.66 | $4.68 | $4.59 | $4.61 | 10 226 700 |
| 2022-03-23 | $4.49 | $4.63 | $4.49 | $4.62 | 11 490 800 |
| 2022-03-22 | $4.51 | $4.51 | $4.41 | $4.46 | 10 790 936 |
| 2022-03-21 | $4.44 | $4.63 | $4.44 | $4.51 | 13 401 468 |
| 2022-03-18 | $4.42 | $4.47 | $4.38 | $4.43 | 24 897 573 |
| 2022-03-17 | $4.38 | $4.53 | $4.37 | $4.45 | 11 761 800 |
| 2022-03-16 | $4.28 | $4.36 | $4.19 | $4.30 | 11 156 100 |
| 2022-03-15 | $4.19 | $4.38 | $4.13 | $4.33 | 11 607 700 |
| 2022-03-14 | $4.45 | $4.47 | $4.26 | $4.30 | 13 654 600 |
