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 |
| 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 |
| Feb 28, 2022 | $4.14 | $4.15 | $3.99 | $4.03 | 19 162 100 |
| Feb 25, 2022 | $4.00 | $4.09 | $3.95 | $4.08 | 11 543 400 |
