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 |
| Aug 30, 2023 | $4.26 | $4.30 | $4.21 | $4.23 | 1 413 194 |
| Aug 29, 2023 | $4.19 | $4.28 | $4.19 | $4.23 | 1 783 485 |
| Aug 28, 2023 | $4.14 | $4.25 | $4.13 | $4.22 | 1 065 955 |
| Aug 25, 2023 | $4.23 | $4.26 | $4.11 | $4.12 | 2 276 159 |
| Aug 24, 2023 | $4.20 | $4.28 | $4.16 | $4.23 | 1 878 965 |
| Aug 23, 2023 | $4.14 | $4.27 | $4.14 | $4.23 | 1 978 373 |
| Aug 22, 2023 | $4.18 | $4.18 | $4.06 | $4.11 | 1 251 492 |
| Aug 21, 2023 | $4.08 | $4.18 | $4.06 | $4.16 | 2 834 576 |
| Aug 18, 2023 | $4.09 | $4.10 | $4.04 | $4.07 | 1 300 025 |
| Aug 17, 2023 | $4.10 | $4.12 | $4.08 | $4.09 | 1 433 086 |
| Aug 16, 2023 | $4.09 | $4.13 | $4.07 | $4.07 | 2 442 003 |
| Aug 15, 2023 | $4.13 | $4.18 | $4.03 | $4.11 | 5 124 707 |
| Aug 14, 2023 | $4.16 | $4.18 | $4.13 | $4.14 | 1 753 497 |
| Aug 11, 2023 | $4.11 | $4.20 | $4.09 | $4.20 | 2 373 696 |
| Aug 10, 2023 | $4.06 | $4.14 | $3.97 | $4.12 | 6 169 115 |
| Aug 09, 2023 | $4.21 | $4.25 | $4.05 | $4.08 | 7 079 147 |
| Aug 08, 2023 | $4.23 | $4.23 | $4.17 | $4.20 | 2 813 005 |
| Aug 04, 2023 | $4.34 | $4.40 | $4.25 | $4.28 | 2 782 846 |
| Aug 03, 2023 | $4.36 | $4.40 | $4.21 | $4.28 | 4 024 536 |
| Aug 02, 2023 | $4.50 | $4.50 | $4.36 | $4.42 | 2 622 021 |
| Aug 01, 2023 | $4.51 | $4.55 | $4.48 | $4.51 | 1 337 925 |
| Jul 31, 2023 | $4.58 | $4.64 | $4.56 | $4.57 | 2 728 227 |
| Jul 28, 2023 | $4.64 | $4.64 | $4.53 | $4.55 | 1 630 403 |
| Jul 27, 2023 | $4.76 | $4.76 | $4.59 | $4.61 | 2 811 813 |
| Jul 26, 2023 | $4.83 | $4.83 | $4.76 | $4.79 | 1 263 184 |
