NYSE:BTG
B2Gold Corp Stock Price (Quote)
$2.48
-0.0400 (-1.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BTG stock ended at $2.48. This is 1.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.64% from a day low at $2.47 to a day high of $2.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $4.06 | $4.16 | $4.02 | $4.12 | 7 422 493 |
| May 04, 2023 | $4.05 | $4.20 | $4.04 | $4.14 | 13 164 341 |
| May 03, 2023 | $4.05 | $4.08 | $3.96 | $4.01 | 12 884 048 |
| May 02, 2023 | $3.92 | $4.07 | $3.89 | $4.06 | 10 397 478 |
| May 01, 2023 | $4.01 | $4.03 | $3.93 | $3.93 | 6 543 136 |
| Apr 28, 2023 | $4.03 | $4.03 | $3.92 | $3.94 | 6 705 094 |
| Apr 27, 2023 | $3.95 | $4.04 | $3.86 | $4.01 | 10 325 967 |
| Apr 26, 2023 | $4.08 | $4.08 | $3.97 | $3.98 | 13 520 955 |
| Apr 25, 2023 | $4.12 | $4.12 | $4.00 | $4.02 | 9 098 160 |
| Apr 24, 2023 | $4.12 | $4.15 | $4.07 | $4.13 | 4 127 344 |
| Apr 21, 2023 | $4.06 | $4.14 | $4.03 | $4.10 | 10 845 270 |
| Apr 20, 2023 | $4.09 | $4.17 | $4.04 | $4.12 | 6 825 269 |
| Apr 19, 2023 | $4.05 | $4.13 | $4.00 | $4.06 | 11 281 385 |
| Apr 18, 2023 | $4.23 | $4.28 | $4.13 | $4.15 | 9 200 618 |
| Apr 17, 2023 | $4.25 | $4.26 | $4.16 | $4.21 | 7 614 105 |
| Apr 14, 2023 | $4.30 | $4.32 | $4.19 | $4.29 | 10 398 356 |
| Apr 13, 2023 | $4.40 | $4.40 | $4.29 | $4.35 | 11 937 718 |
| Apr 12, 2023 | $4.27 | $4.33 | $4.21 | $4.25 | 9 256 833 |
| Apr 11, 2023 | $4.21 | $4.26 | $4.18 | $4.24 | 8 840 702 |
| Apr 10, 2023 | $4.13 | $4.19 | $4.09 | $4.17 | 8 972 145 |
| Apr 06, 2023 | $4.15 | $4.19 | $4.08 | $4.18 | 6 083 643 |
| Apr 05, 2023 | $4.19 | $4.22 | $4.10 | $4.17 | 11 687 778 |
| Apr 04, 2023 | $4.01 | $4.18 | $3.99 | $4.17 | 11 753 166 |
| Apr 03, 2023 | $3.95 | $4.03 | $3.91 | $4.01 | 11 030 570 |
| Mar 31, 2023 | $4.00 | $4.01 | $3.93 | $3.94 | 11 357 882 |
