NYSE:BTG
B2Gold Corp Stock Price (Quote)
$2.77
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.47 | $3.07 | Friday, 10th May 2024 BTG stock ended at $2.77. During the day the stock fluctuated 2.90% from a day low at $2.76 to a day high of $2.84. |
| 90 days | $2.34 | $3.07 | |
| 52 weeks | $2.34 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 26, 2022 | $3.60 | $3.65 | $3.48 | $3.52 | 13 807 500 |
| Jan 25, 2022 | $3.54 | $3.64 | $3.50 | $3.63 | 6 382 200 |
| Jan 24, 2022 | $3.52 | $3.57 | $3.43 | $3.56 | 12 398 600 |
| Jan 21, 2022 | $3.71 | $3.73 | $3.52 | $3.54 | 13 128 000 |
| Jan 20, 2022 | $3.80 | $3.82 | $3.69 | $3.69 | 12 241 300 |
| Jan 19, 2022 | $3.60 | $3.78 | $3.57 | $3.78 | 14 361 400 |
| Jan 18, 2022 | $3.54 | $3.61 | $3.52 | $3.57 | 9 356 800 |
| Jan 14, 2022 | $3.64 | $3.66 | $3.54 | $3.57 | 10 023 600 |
| Jan 13, 2022 | $3.68 | $3.70 | $3.62 | $3.62 | 6 377 500 |
| Jan 12, 2022 | $3.59 | $3.76 | $3.58 | $3.70 | 10 138 500 |
| Jan 11, 2022 | $3.63 | $3.63 | $3.48 | $3.57 | 17 141 000 |
| Jan 10, 2022 | $3.64 | $3.67 | $3.51 | $3.60 | 16 964 200 |
| Jan 07, 2022 | $3.64 | $3.68 | $3.61 | $3.64 | 5 966 400 |
| Jan 06, 2022 | $3.72 | $3.75 | $3.63 | $3.65 | 5 730 100 |
| Jan 05, 2022 | $3.85 | $3.92 | $3.77 | $3.78 | 5 896 147 |
| Jan 04, 2022 | $3.87 | $3.92 | $3.79 | $3.83 | 8 884 070 |
| Jan 03, 2022 | $3.86 | $3.94 | $3.84 | $3.84 | 5 484 668 |
| Dec 31, 2021 | $3.91 | $3.97 | $3.91 | $3.93 | 5 584 644 |
| Dec 30, 2021 | $3.81 | $3.91 | $3.81 | $3.90 | 6 441 444 |
| Dec 29, 2021 | $3.75 | $3.88 | $3.72 | $3.81 | 6 101 637 |
| Dec 28, 2021 | $3.88 | $3.95 | $3.83 | $3.85 | 3 761 567 |
| Dec 27, 2021 | $3.85 | $3.92 | $3.83 | $3.85 | 6 155 266 |
| Dec 23, 2021 | $3.80 | $3.88 | $3.76 | $3.85 | 6 951 802 |
| Dec 22, 2021 | $3.74 | $3.80 | $3.72 | $3.78 | 7 721 009 |
| Dec 21, 2021 | $3.78 | $3.79 | $3.74 | $3.75 | 4 965 674 |
