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 | $2.47 | $3.07 | 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 | $2.34 | $3.07 | |
| 52 weeks | $2.34 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2022 | $4.01 | $4.02 | $3.82 | $3.83 | 19 199 772 |
| Jun 10, 2022 | $3.92 | $4.22 | $3.84 | $4.14 | 21 179 651 |
| Jun 09, 2022 | $4.10 | $4.11 | $3.94 | $3.95 | 8 515 091 |
| Jun 08, 2022 | $4.09 | $4.17 | $4.06 | $4.15 | 8 142 487 |
| Jun 07, 2022 | $4.08 | $4.17 | $4.07 | $4.12 | 9 079 325 |
| Jun 06, 2022 | $4.22 | $4.22 | $4.07 | $4.13 | 11 180 965 |
| Jun 03, 2022 | $4.22 | $4.30 | $4.13 | $4.14 | 10 067 187 |
| Jun 02, 2022 | $4.07 | $4.33 | $4.07 | $4.29 | 12 466 443 |
| Jun 01, 2022 | $4.02 | $4.06 | $3.92 | $4.02 | 13 605 204 |
| May 31, 2022 | $4.06 | $4.11 | $3.94 | $3.95 | 15 327 901 |
| May 27, 2022 | $4.12 | $4.16 | $4.00 | $4.06 | 12 322 011 |
| May 26, 2022 | $4.09 | $4.19 | $4.05 | $4.09 | 10 069 434 |
| May 25, 2022 | $4.16 | $4.19 | $4.08 | $4.15 | 13 724 202 |
| May 24, 2022 | $4.16 | $4.27 | $4.10 | $4.22 | 11 821 243 |
| May 23, 2022 | $4.20 | $4.24 | $4.12 | $4.17 | 6 954 721 |
| May 20, 2022 | $4.16 | $4.18 | $4.07 | $4.12 | 12 878 798 |
| May 19, 2022 | $4.03 | $4.23 | $4.03 | $4.17 | 16 231 737 |
| May 18, 2022 | $4.00 | $4.06 | $3.91 | $3.94 | 9 999 854 |
| May 17, 2022 | $4.13 | $4.15 | $4.00 | $4.04 | 10 636 985 |
| May 16, 2022 | $3.96 | $4.06 | $3.95 | $4.05 | 11 949 727 |
| May 13, 2022 | $3.83 | $4.03 | $3.79 | $3.98 | 13 802 483 |
| May 12, 2022 | $3.89 | $3.96 | $3.74 | $3.81 | 19 188 293 |
| May 11, 2022 | $4.06 | $4.19 | $4.04 | $4.10 | 15 404 790 |
| May 10, 2022 | $4.12 | $4.14 | $3.90 | $3.98 | 15 976 529 |
| May 09, 2022 | $4.19 | $4.23 | $4.02 | $4.03 | 14 774 327 |
