B2Gold Corp (NY: BTG )

4.045 USD -0.015 (-0.37%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.250 4.260 3.990 4.060 5,474,383 -0.13(-3.10%)
Nov 24, 2021 4.150 4.240 4.130 4.190 5,359,046 +0.00(+0.00%)
Nov 23, 2021 4.220 4.250 4.110 4.190 8,972,178 -0.10(-2.33%)
Nov 22, 2021 4.330 4.370 4.230 4.290 8,755,064 -0.12(-2.72%)
Nov 19, 2021 4.490 4.490 4.330 4.410 7,633,233 -0.07(-1.56%)
Nov 18, 2021 4.530 4.490 4.460 4.480 6,141,390 -0.10(-2.18%)
Nov 17, 2021 4.480 4.610 4.450 4.580 6,706,809 +0.13(+2.92%)
Nov 16, 2021 4.510 4.560 4.430 4.450 7,540,381 -0.05(-1.11%)
Nov 15, 2021 4.550 4.550 4.440 4.500 6,717,604 -0.02(-0.44%)
Nov 12, 2021 4.570 4.570 4.430 4.520 15,827,933 -0.15(-3.21%)
Nov 11, 2021 4.690 4.705 4.550 4.670 7,549,867 +0.05(+1.08%)
Nov 10, 2021 4.450 4.620 8,784,320 +0.23(+5.24%)
Nov 09, 2021 4.370 4.410 4.300 4.390 3,621,865 +0.02(+0.46%)
Nov 08, 2021 4.420 4.440 4.311 4.370 4,131,706 +0.00(+0.00%)
Nov 05, 2021 4.240 4.370 4.240 4.370 4,971,111 +0.14(+3.31%)
Nov 04, 2021 4.300 4.360 4.210 4.230 4,275,623 +0.00(+0.00%)
Nov 03, 2021 4.050 4.260 3.980 4.230 8,806,246 +0.09(+2.17%)
Nov 02, 2021 4.160 4.190 4.080 4.140 5,537,621 -0.06(-1.43%)
Nov 01, 2021 4.140 4.200 4.120 4.200 6,335,336 +0.06(+1.45%)
Oct 29, 2021 4.250 4.250 4.110 4.140 6,799,474 -0.19(-4.39%)
Oct 28, 2021 4.440 4.450 4.320 4.330 6,617,115 -0.11(-2.48%)
Oct 27, 2021 4.450 4.490 4.420 4.440 5,585,146 -0.05(-1.11%)
Oct 26, 2021 4.410 4.500 4.490 7,238,359 +0.05(+1.13%)
Oct 25, 2021 4.460 4.480 4.380 4.440 9,521,622 +0.10(+2.30%)
Oct 22, 2021 4.320 4.500 4.310 4.340 12,957,246 +0.09(+2.12%)
Oct 21, 2021 4.170 4.270 4.150 4.250 5,138,701 +0.02(+0.47%)
Oct 20, 2021 4.200 4.275 4.175 4.230 7,524,068 +0.09(+2.17%)
Oct 19, 2021 4.020 4.140 4.009 4.140 8,777,686 +0.21(+5.34%)
Oct 18, 2021 3.900 3.960 3.872 3.930 5,566,021 -0.02(-0.51%)
Oct 15, 2021 3.890 4.020 3.840 3.950 6,853,077 -0.04(-1.00%)
Oct 14, 2021 3.970 4.005 3.940 3.990 7,582,659 +0.09(+2.31%)
Oct 13, 2021 3.690 3.910 3.690 3.900 8,584,482 +0.24(+6.56%)
Oct 12, 2021 3.620 3.690 3.595 3.660 9,505,454 +0.06(+1.67%)
Oct 11, 2021 3.680 3.720 3.600 3.600 3,628,931 -0.05(-1.37%)
Oct 08, 2021 3.730 3.800 3.640 3.650 7,661,402 +0.00(+0.00%)
Oct 07, 2021 3.590 3.710 3.580 3.650 5,659,925 +0.03(+0.83%)
Oct 06, 2021 3.530 3.640 3.470 3.620 5,777,206 +0.12(+3.43%)
Oct 05, 2021 3.460 3.500 3.420 3.500 6,182,650 +0.00(+0.00%)
Oct 04, 2021 3.380 3.510 3.380 3.500 8,587,144 +0.11(+3.24%)
Oct 01, 2021 3.450 3.450 3.363 3.390 4,591,843 -0.03(-0.88%)
Sep 30, 2021 3.350 3.460 3.320 3.420 8,075,584 +0.12(+3.64%)
Sep 29, 2021 3.440 3.440 3.300 3.300 6,611,873 -0.14(-4.07%)
Sep 28, 2021 3.420 3.460 3.370 3.440 7,789,130 -0.02(-0.58%)
Sep 27, 2021 3.460 3.520 3.440 3.460 5,413,474 +0.01(+0.29%)
Sep 24, 2021 3.450 3.500 3.410 3.450 5,872,366 -0.01(-0.29%)
Sep 23, 2021 3.560 3.580 3.440 3.460 9,506,324 -0.11(-3.08%)
Sep 22, 2021 3.600 3.680 3.560 3.570 6,144,994 -0.02(-0.56%)
Sep 21, 2021 3.640 3.640 3.565 3.590 5,513,619 -0.03(-0.83%)
Sep 20, 2021 3.630 3.630 3.550 3.620 6,770,594 -0.03(-0.82%)
Sep 17, 2021 3.670 3.719 3.625 3.650 12,860,024 -0.02(-0.54%)
Sep 16, 2021 3.750 3.780 3.620 3.670 10,222,542 -0.17(-4.43%)
Sep 15, 2021 3.820 3.860 3.790 3.840 4,810,560 +0.01(+0.26%)
Sep 14, 2021 3.850 3.880 3.770 3.830 7,353,148 +0.04(+1.06%)
Sep 13, 2021 3.680 3.820 3.660 3.790 8,826,301 +0.13(+3.55%)
Sep 10, 2021 3.730 3.760 3.650 3.660 9,001,861 -0.08(-2.14%)
Sep 09, 2021 3.840 3.840 3.700 3.740 8,350,069 -0.07(-1.84%)
Sep 08, 2021 3.840 3.840 3.750 3.810 5,825,021 -0.02(-0.52%)
Sep 07, 2021 3.950 3.950 3.800 3.830 7,251,233 -0.16(-4.01%)
Sep 03, 2021 3.900 4.060 3.880 3.990 10,204,627 +0.15(+3.91%)
Sep 02, 2021 3.850 3.880 3.790 3.840 5,762,632 -0.01(-0.26%)
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.