NYSE:BTG
B2Gold Corp Stock Price (Quote)
$2.54
+0 (+0%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BTG stock ended at $2.54. During the day the stock fluctuated 1.97% from a day low at $2.54 to a day high of $2.59. |
90 days | $113.65 | $133.77 | |
52 weeks | $171.20 | $133.77 |
Date | Open | High | Low | Close | Volume |
Apr 04, 2022 | $4.75 | $4.78 | $4.66 | $4.72 | 10 392 200 |
Apr 01, 2022 | $4.60 | $4.73 | $4.59 | $4.73 | 7 564 382 |
Mar 31, 2022 | $4.59 | $4.69 | $4.59 | $4.60 | 8 649 152 |
Mar 30, 2022 | $4.58 | $4.69 | $4.58 | $4.64 | 8 871 174 |
Mar 29, 2022 | $4.43 | $4.59 | $4.39 | $4.58 | 10 848 100 |
Mar 28, 2022 | $4.61 | $4.64 | $4.52 | $4.53 | 10 278 600 |
Mar 25, 2022 | $4.58 | $4.68 | $4.55 | $4.68 | 6 829 300 |
Mar 24, 2022 | $4.66 | $4.68 | $4.59 | $4.61 | 10 226 700 |
Mar 23, 2022 | $4.49 | $4.63 | $4.49 | $4.62 | 11 490 800 |
Mar 22, 2022 | $4.51 | $4.51 | $4.41 | $4.46 | 10 790 936 |
Mar 21, 2022 | $4.44 | $4.63 | $4.44 | $4.51 | 13 401 468 |
Mar 18, 2022 | $4.42 | $4.47 | $4.38 | $4.43 | 24 897 573 |
Mar 17, 2022 | $4.38 | $4.53 | $4.37 | $4.45 | 11 761 800 |
Mar 16, 2022 | $4.28 | $4.36 | $4.19 | $4.30 | 11 156 100 |
Mar 15, 2022 | $4.19 | $4.38 | $4.13 | $4.33 | 11 607 700 |
Mar 14, 2022 | $4.45 | $4.47 | $4.26 | $4.30 | 13 654 600 |
Mar 11, 2022 | $4.46 | $4.59 | $4.43 | $4.55 | 12 024 900 |
Mar 10, 2022 | $4.50 | $4.60 | $4.48 | $4.59 | 12 294 200 |
Mar 09, 2022 | $4.28 | $4.51 | $4.25 | $4.48 | 20 595 200 |
Mar 08, 2022 | $4.45 | $4.62 | $4.39 | $4.48 | 31 127 500 |
Mar 07, 2022 | $4.33 | $4.46 | $4.31 | $4.45 | 18 225 900 |
Mar 04, 2022 | $4.19 | $4.37 | $4.19 | $4.35 | 13 889 500 |
Mar 03, 2022 | $4.12 | $4.22 | $4.06 | $4.22 | 14 645 400 |
Mar 02, 2022 | $4.11 | $4.20 | $4.09 | $4.13 | 13 258 100 |
Mar 01, 2022 | $4.06 | $4.19 | $4.05 | $4.19 | 12 061 800 |