B2Gold Corp (NY: BTG )

4.220 +0.050 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 4.160 4.270 4.095 4.220 11,819,256 +0.05(+1.20%)
May 23, 2022 4.200 4.235 4.115 4.170 6,954,743 +0.05(+1.21%)
May 20, 2022 4.160 4.180 4.070 4.120 12,877,809 -0.05(-1.20%)
May 19, 2022 4.030 4.230 4.025 4.170 16,231,615 +0.23(+5.84%)
May 18, 2022 4.000 4.059 3.905 3.940 9,999,859 -0.10(-2.48%)
May 17, 2022 4.130 4.145 3.995 4.040 10,637,025 -0.01(-0.25%)
May 16, 2022 3.960 4.060 3.950 4.050 11,952,118 +0.07(+1.76%)
May 13, 2022 3.830 4.030 3.790 3.980 13,805,882 +0.17(+4.46%)
May 12, 2022 3.890 3.960 3.740 3.810 19,192,464 -0.29(-7.07%)
May 11, 2022 4.060 4.185 4.040 4.100 15,404,797 +0.12(+3.02%)
May 10, 2022 4.120 4.140 3.905 3.980 15,976,394 -0.05(-1.24%)
May 09, 2022 4.190 4.225 4.020 4.030 14,772,184 -0.28(-6.50%)
May 06, 2022 4.320 4.410 4.260 4.310 12,564,886 -0.03(-0.69%)
May 05, 2022 4.500 4.550 4.280 4.340 13,553,847 -0.14(-3.13%)
May 04, 2022 4.310 4.490 4.300 4.480 16,446,521 +0.17(+3.94%)
May 03, 2022 4.210 4.360 4.210 4.310 12,193,578 +0.10(+2.38%)
May 02, 2022 4.130 4.210 4.050 4.210 16,708,295 -0.04(-0.94%)
Apr 29, 2022 4.330 4.396 4.230 4.250 11,587,988 -0.06(-1.39%)
Apr 28, 2022 4.170 4.315 4.130 4.310 11,293,166 +0.16(+3.86%)
Apr 27, 2022 4.190 4.230 4.120 4.150 8,666,228 -0.02(-0.48%)
Apr 26, 2022 4.270 4.310 4.150 4.170 11,298,431 -0.11(-2.57%)
Apr 25, 2022 4.340 4.350 4.130 4.280 16,567,685 -0.21(-4.68%)
Apr 22, 2022 4.620 4.645 4.460 4.490 11,593,806 -0.19(-4.06%)
Apr 21, 2022 4.880 4.600 4.680 18,213,336 -0.27(-5.45%)
Apr 20, 2022 4.870 4.970 4.790 4.950 11,289,229 +0.13(+2.70%)
Apr 19, 2022 4.890 4.921 4.770 4.820 12,314,729 -0.12(-2.43%)
Apr 18, 2022 5.000 5.070 4.940 4.940 13,766,317 -0.03(-0.60%)
Apr 14, 2022 4.900 4.980 4.840 4.970 9,386,054 +0.05(+1.02%)
Apr 13, 2022 4.780 4.950 4.770 4.920 9,703,127 +0.16(+3.36%)
Apr 12, 2022 4.720 4.840 4.700 4.760 12,704,849 +0.05(+1.06%)
Apr 11, 2022 4.740 4.740 4.610 4.710 11,237,494 +0.06(+1.29%)
Apr 08, 2022 4.600 4.700 4.590 4.650 5,116,281 +0.04(+0.87%)
Apr 07, 2022 4.560 4.650 4.510 4.610 8,346,571 +0.06(+1.32%)
Apr 06, 2022 4.590 4.625 4.505 4.550 9,072,913 -0.03(-0.66%)
Apr 05, 2022 4.720 4.825 4.555 4.580 13,193,803 -0.14(-2.97%)
Apr 04, 2022 4.750 4.780 4.660 4.720 10,392,608 -0.01(-0.21%)
Apr 01, 2022 4.600 4.730 4.590 4.730 7,585,069 +0.14(+3.05%)
Mar 31, 2022 4.590 4.760 4.590 4.590 8,777,332 -0.04(-0.86%)
Mar 30, 2022 4.580 4.685 4.580 4.630 8,949,437 +0.05(+1.09%)
Mar 29, 2022 4.430 4.590 4.390 4.580 10,852,210 +0.05(+1.10%)
Mar 28, 2022 4.610 4.635 4.520 4.530 10,277,063 -0.15(-3.21%)
Mar 25, 2022 4.580 4.680 4.550 4.680 6,832,091 +0.07(+1.52%)
Mar 24, 2022 4.660 4.680 4.585 4.610 10,226,740 -0.01(-0.22%)
Mar 23, 2022 4.490 4.630 4.490 4.620 11,490,280 +0.16(+3.59%)
Mar 22, 2022 4.510 4.510 4.410 4.460 10,806,874 -0.05(-1.11%)
Mar 21, 2022 4.440 4.630 4.440 4.510 13,407,694 +0.08(+1.81%)
Mar 18, 2022 4.420 4.470 4.380 4.430 24,902,000 -0.02(-0.45%)
Mar 17, 2022 4.380 4.530 4.370 4.450 11,762,431 +0.15(+3.49%)
Mar 16, 2022 4.280 4.355 4.190 4.300 11,146,622 -0.03(-0.69%)
Mar 15, 2022 4.190 4.380 4.130 4.330 11,607,720 +0.03(+0.70%)
Mar 14, 2022 4.450 4.470 4.260 4.300 13,654,348 -0.25(-5.49%)
Mar 11, 2022 4.460 4.590 4.431 4.550 12,028,022 -0.04(-0.87%)
Mar 10, 2022 4.500 4.600 4.480 4.590 12,290,490 +0.11(+2.46%)
Mar 09, 2022 4.280 4.505 4.250 4.480 20,594,712 +0.00(+0.00%)
Mar 08, 2022 4.450 4.615 4.393 4.480 31,119,204 +0.03(+0.67%)
Mar 07, 2022 4.330 4.460 4.311 4.450 18,220,280 +0.10(+2.30%)
Mar 04, 2022 4.190 4.365 4.190 4.350 13,905,666 +0.13(+3.08%)
Mar 03, 2022 4.120 4.220 4.060 4.220 14,628,537 +0.09(+2.18%)
Mar 02, 2022 4.110 4.200 4.090 4.130 13,256,784 -0.06(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.