Australia markets open in 3 hours 52 minutes

B2Gold Corp. (BTG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9550+0.0050 (+0.13%)
As of 3:08PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20213.90003.96003.87203.95503.95504,322,939
15 Oct 20213.89004.02003.84003.95003.95006,852,300
14 Oct 20213.97004.01003.94003.99003.99007,582,300
13 Oct 20213.69003.91003.66003.90003.90008,583,700
12 Oct 20213.62003.69003.60003.66003.66009,505,600
11 Oct 20213.68003.72003.60003.60003.60003,628,900
08 Oct 20213.73003.80003.64003.65003.65007,660,100
07 Oct 20213.59003.71003.58003.65003.65005,660,400
06 Oct 20213.53003.64003.47003.62003.62005,777,200
05 Oct 20213.46003.50003.42003.50003.50006,182,700
04 Oct 20213.38003.51003.38003.50003.50008,587,800
01 Oct 20213.45003.45003.36003.39003.39004,591,500
30 Sept 20213.35003.46003.32003.42003.42008,074,800
29 Sept 20213.44003.44003.30003.30003.30006,612,200
28 Sept 20213.42003.46003.37003.44003.44007,796,300
27 Sept 20213.46003.52003.44003.46003.46005,413,500
24 Sept 20213.45003.50003.41003.45003.45005,872,400
23 Sept 20213.56003.58003.44003.46003.46009,507,600
22 Sept 20213.60003.68003.56003.57003.57006,145,200
21 Sept 20213.64003.64003.57003.59003.59005,514,100
21 Sept 20210.04 Dividend
20 Sept 20213.63003.65003.55003.62003.58006,780,200
17 Sept 20213.67003.72003.63003.65003.609712,860,000
16 Sept 20213.75003.78003.62003.67003.629410,230,100
15 Sept 20213.82003.86003.79003.84003.79764,812,100
14 Sept 20213.85003.88003.77003.83003.78777,352,900
13 Sept 20213.68003.82003.66003.79003.74818,826,100
10 Sept 20213.73003.76003.65003.66003.61968,993,900
09 Sept 20213.84003.84003.70003.74003.69878,350,100
08 Sept 20213.84003.84003.75003.81003.76795,830,400
07 Sept 20213.95003.95003.80003.83003.78777,246,700
03 Sept 20213.90004.06003.88003.99003.945910,199,900
02 Sept 20213.85003.88003.79003.84003.79765,762,500
01 Sept 20213.90003.91003.81003.85003.80759,682,500
31 Aug 20213.82003.90003.81003.89003.84703,740,400
30 Aug 20213.88003.94003.79003.81003.76797,270,000
27 Aug 20213.74003.95003.74003.90003.85697,737,700
26 Aug 20213.74003.81003.72003.76003.71856,547,600
25 Aug 20213.85003.85003.74003.76003.71854,819,400
24 Aug 20213.90003.91003.84003.88003.83714,392,900
23 Aug 20213.72003.90003.71003.87003.82726,418,100
20 Aug 20213.68003.74003.65003.67003.62947,342,900
19 Aug 20213.78003.79003.68003.69003.64925,926,800
18 Aug 20213.85003.87003.76003.81003.76796,372,100
17 Aug 20213.91003.92003.82003.85003.80755,538,200
16 Aug 20213.90003.93003.85003.90003.85696,206,300
13 Aug 20213.85003.95003.84003.92003.87674,889,200
12 Aug 20213.84003.88003.81003.84003.79765,674,200
11 Aug 20213.76003.91003.76003.89003.84706,885,900
10 Aug 20213.78003.78003.71003.73003.68885,489,000
09 Aug 20213.83003.85003.76003.78003.73826,796,200
06 Aug 20213.89003.89003.79003.87003.82726,720,200
05 Aug 20214.04004.05003.91003.92003.87677,320,300
04 Aug 20214.24004.26004.06004.07004.02507,446,500
03 Aug 20214.14004.21004.14004.17004.12394,974,900
02 Aug 20214.18004.19004.10004.16004.11403,773,700
30 July 20214.14004.24004.14004.19004.14375,481,400
29 July 20214.13004.25004.12004.20004.15368,222,000
28 July 20213.97004.09003.97004.09004.04486,679,100
27 July 20214.00004.05003.94004.00003.95586,181,500
26 July 20213.95004.05003.93004.04003.99546,865,600
23 July 20213.98004.00003.90003.94003.89655,841,200
22 July 20214.04004.07003.93004.00003.95588,858,400
21 July 20213.88004.07003.87004.04003.99548,748,500
20 July 20213.94004.02003.88003.93003.886611,281,200
19 July 20213.90003.94003.84003.90003.856912,729,100
16 July 20214.23004.24003.95003.96003.916213,032,000
15 July 20214.08004.24004.05004.24004.193112,226,600
14 July 20214.08004.14004.01004.07004.025010,478,100
13 July 20213.97004.09003.96004.00003.955810,751,700
12 July 20214.02004.07003.93003.95003.906410,063,500
09 July 20213.99004.13003.99004.08004.03499,563,000
08 July 20214.17004.18003.96003.98003.936012,439,500
07 July 20214.25004.27004.12004.14004.094312,038,000
06 July 20214.28004.32004.17004.23004.18336,976,800
02 July 20214.23004.30004.18004.21004.16354,362,000
01 July 20214.28004.28004.16004.18004.13386,209,500
30 June 20214.22004.23004.16004.21004.16357,859,600
29 June 20214.12004.21004.10004.19004.14377,427,500
28 June 20214.27004.27004.16004.20004.15367,754,100
25 June 20214.36004.39004.20004.22004.17347,458,100
24 June 20214.37004.40004.32004.36004.31184,606,300
23 June 20214.44004.47004.34004.35004.30196,202,400
22 June 20214.43004.47004.39004.43004.38105,998,600
21 June 20214.44004.49004.38004.47004.42065,897,100
21 June 20210.04 Dividend
18 June 20214.52004.55004.37004.37004.282212,212,000
17 June 20214.76004.77004.51004.52004.429112,663,500
16 June 20214.87004.99004.83004.84004.74276,964,800
15 June 20214.92004.93004.82004.87004.77213,483,200
14 June 20214.87004.98004.84004.91004.81135,205,400
11 June 20214.95004.98004.92004.93004.83096,027,500
10 June 20214.91005.00004.85004.99004.88975,596,200
09 June 20214.92004.97004.88004.88004.78193,259,400
08 June 20214.97004.99004.91004.92004.82113,341,300
07 June 20215.05005.05004.93005.00004.89953,336,000
04 June 20215.00005.07004.97005.03004.92894,008,400
03 June 20215.04005.05004.89004.94004.84077,664,700
02 June 20215.13005.16005.09005.13005.02694,398,800
01 June 20215.13005.22004.90005.14005.03676,452,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...