TSX:BTO
B2Gold Corp. Stock Price (Quote)
$3.80
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.37 | $4.22 | Friday, 10th May 2024 BTO.TO stock ended at $3.80. During the day the stock fluctuated 2.66% from a day low at $3.76 to a day high of $3.86. |
| 90 days | $3.18 | $4.22 | |
| 52 weeks | $3.18 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | $4.76 | $4.77 | $4.74 | $4.76 | 384 317 |
| Jun 16, 2023 | $4.78 | $4.84 | $4.73 | $4.77 | 11 138 165 |
| Jun 15, 2023 | $4.81 | $4.83 | $4.72 | $4.73 | 1 645 975 |
| Jun 14, 2023 | $4.99 | $4.99 | $4.86 | $4.90 | 1 781 366 |
| Jun 13, 2023 | $5.12 | $5.15 | $4.92 | $4.93 | 2 798 616 |
| Jun 12, 2023 | $5.08 | $5.16 | $5.06 | $5.11 | 2 718 170 |
| Jun 09, 2023 | $5.10 | $5.14 | $5.07 | $5.09 | 1 275 644 |
| Jun 08, 2023 | $5.08 | $5.15 | $5.08 | $5.10 | 1 661 084 |
| Jun 07, 2023 | $5.14 | $5.24 | $5.00 | $5.01 | 1 652 325 |
| Jun 06, 2023 | $5.12 | $5.15 | $5.10 | $5.14 | 939 426 |
| Jun 05, 2023 | $5.04 | $5.17 | $5.03 | $5.14 | 1 721 142 |
| Jun 02, 2023 | $5.05 | $5.09 | $5.00 | $5.07 | 2 642 649 |
| Jun 01, 2023 | $5.04 | $5.09 | $4.99 | $5.06 | 3 177 041 |
| May 31, 2023 | $4.98 | $5.05 | $4.97 | $5.03 | 4 036 550 |
| May 30, 2023 | $5.10 | $5.13 | $4.94 | $4.97 | 2 638 835 |
| May 29, 2023 | $5.09 | $5.11 | $5.04 | $5.09 | 542 111 |
| May 26, 2023 | $5.12 | $5.14 | $5.06 | $5.10 | 1 863 659 |
| May 25, 2023 | $5.17 | $5.19 | $5.00 | $5.06 | 2 124 149 |
| May 24, 2023 | $5.28 | $5.29 | $5.18 | $5.19 | 1 111 157 |
| May 23, 2023 | $5.20 | $5.28 | $5.18 | $5.27 | 2 241 202 |
| May 19, 2023 | $5.32 | $5.36 | $5.26 | $5.29 | 5 221 636 |
| May 18, 2023 | $5.32 | $5.33 | $5.24 | $5.29 | 2 489 822 |
| May 17, 2023 | $5.44 | $5.46 | $5.37 | $5.40 | 1 280 281 |
| May 16, 2023 | $5.57 | $5.59 | $5.42 | $5.46 | 1 931 357 |
| May 15, 2023 | $5.57 | $5.64 | $5.56 | $5.61 | 1 394 015 |
