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 |
| May 06, 2022 | $4.32 | $4.41 | $4.26 | $4.31 | 12 563 979 |
| May 05, 2022 | $4.50 | $4.55 | $4.28 | $4.34 | 13 553 773 |
| May 04, 2022 | $4.31 | $4.49 | $4.30 | $4.48 | 16 446 504 |
| May 03, 2022 | $4.21 | $4.36 | $4.21 | $4.31 | 12 193 353 |
| May 02, 2022 | $4.13 | $4.21 | $4.05 | $4.21 | 16 705 937 |
| Apr 29, 2022 | $4.33 | $4.40 | $4.23 | $4.25 | 11 587 840 |
| Apr 28, 2022 | $4.17 | $4.32 | $4.13 | $4.31 | 11 292 864 |
| Apr 27, 2022 | $4.19 | $4.23 | $4.12 | $4.15 | 8 666 028 |
| Apr 26, 2022 | $4.27 | $4.31 | $4.15 | $4.17 | 11 297 003 |
| Apr 25, 2022 | $4.34 | $4.35 | $4.13 | $4.28 | 16 567 507 |
| Apr 22, 2022 | $4.50 | $4.52 | $4.46 | $4.48 | 3 995 115 |
| Apr 21, 2022 | $4.88 | $4.90 | $4.60 | $4.68 | 18 211 900 |
| Apr 20, 2022 | $4.87 | $4.97 | $4.79 | $4.95 | 11 289 500 |
| Apr 19, 2022 | $4.89 | $4.92 | $4.77 | $4.82 | 12 314 700 |
| Apr 18, 2022 | $5.00 | $5.07 | $4.94 | $4.94 | 13 766 400 |
| Apr 14, 2022 | $4.97 | $4.98 | $4.93 | $4.97 | 9 219 384 |
| Apr 13, 2022 | $4.78 | $4.95 | $4.77 | $4.94 | 9 630 364 |
| Apr 12, 2022 | $4.72 | $4.84 | $4.70 | $4.77 | 12 662 839 |
| Apr 11, 2022 | $4.74 | $4.74 | $4.61 | $4.71 | 11 052 209 |
| Apr 08, 2022 | $4.60 | $4.70 | $4.59 | $4.65 | 5 115 700 |
| Apr 07, 2022 | $4.56 | $4.65 | $4.51 | $4.61 | 8 347 100 |
| Apr 06, 2022 | $4.59 | $4.63 | $4.51 | $4.55 | 9 072 900 |
| Apr 05, 2022 | $4.72 | $4.83 | $4.56 | $4.58 | 13 196 100 |
| 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 |
