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 |
| Oct 05, 2023 | $3.89 | $3.94 | $3.88 | $3.93 | 1 577 100 |
| Oct 04, 2023 | $3.89 | $3.92 | $3.86 | $3.88 | 1 460 000 |
| Oct 03, 2023 | $3.82 | $3.92 | $3.81 | $3.87 | 2 375 800 |
| Oct 02, 2023 | $3.88 | $3.92 | $3.82 | $3.82 | 2 249 600 |
| Sep 29, 2023 | $3.95 | $3.96 | $3.86 | $3.90 | 5 138 900 |
| Sep 28, 2023 | $3.89 | $3.90 | $3.83 | $3.89 | 3 502 800 |
| Sep 27, 2023 | $3.97 | $3.98 | $3.86 | $3.91 | 2 298 600 |
| Sep 26, 2023 | $4.07 | $4.10 | $3.99 | $3.99 | 1 910 400 |
| Sep 25, 2023 | $4.15 | $4.16 | $4.06 | $4.11 | 3 408 500 |
| Sep 22, 2023 | $4.18 | $4.22 | $4.16 | $4.18 | 1 650 800 |
| Sep 21, 2023 | $4.20 | $4.22 | $4.15 | $4.16 | 2 419 400 |
| Sep 20, 2023 | $4.22 | $4.30 | $4.22 | $4.23 | 3 628 600 |
| Sep 19, 2023 | $4.30 | $4.32 | $4.24 | $4.26 | 3 177 300 |
| Sep 18, 2023 | $4.36 | $4.37 | $4.28 | $4.31 | 2 157 400 |
| Sep 15, 2023 | $4.30 | $4.41 | $4.29 | $4.35 | 16 676 500 |
| Sep 14, 2023 | $4.21 | $4.29 | $4.19 | $4.25 | 2 479 300 |
| Sep 13, 2023 | $4.18 | $4.27 | $4.18 | $4.20 | 2 688 200 |
| Sep 12, 2023 | $4.18 | $4.25 | $4.12 | $4.19 | 1 449 500 |
| Sep 11, 2023 | $4.17 | $4.26 | $4.16 | $4.22 | 3 282 400 |
| Sep 08, 2023 | $4.10 | $4.18 | $4.09 | $4.11 | 1 936 300 |
| Sep 07, 2023 | $4.06 | $4.16 | $4.06 | $4.12 | 3 146 988 |
| Sep 06, 2023 | $4.10 | $4.16 | $4.08 | $4.15 | 1 943 042 |
| Sep 05, 2023 | $4.17 | $4.22 | $4.07 | $4.09 | 2 322 432 |
| Sep 01, 2023 | $4.23 | $4.29 | $4.20 | $4.20 | 2 111 895 |
| Aug 31, 2023 | $4.23 | $4.27 | $4.16 | $4.16 | 4 187 089 |
