Singapore markets close in 3 hours 45 minutes

B2Gold Corp. (BTG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
5.04-0.16 (-3.08%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20215.205.205.025.045.048,222,700
14 Jan 20215.205.235.135.205.208,008,000
13 Jan 20215.165.305.155.175.177,283,900
12 Jan 20215.305.315.085.155.1514,653,400
11 Jan 20215.405.415.265.275.276,602,600
08 Jan 20215.655.665.315.415.4113,795,700
07 Jan 20215.885.935.725.755.757,572,600
06 Jan 20215.985.985.775.915.919,066,500
05 Jan 20216.006.045.866.026.029,054,400
04 Jan 20215.835.965.745.925.929,696,800
31 Dec 20205.735.755.545.605.605,706,400
30 Dec 20205.615.725.605.725.724,000,300
29 Dec 20205.575.675.535.585.584,428,000
28 Dec 20205.705.725.505.505.503,765,000
24 Dec 20205.615.675.555.605.602,631,000
23 Dec 20205.545.655.535.625.623,880,500
22 Dec 20205.685.705.485.525.525,865,300
21 Dec 20205.695.745.605.655.655,494,600
18 Dec 20205.815.815.585.595.597,525,500
17 Dec 20205.795.885.735.815.816,481,400
16 Dec 20205.605.685.495.685.685,501,900
15 Dec 20205.505.655.495.615.614,788,700
14 Dec 20205.525.595.385.395.394,583,500
11 Dec 20205.605.645.505.525.524,137,900
10 Dec 20205.605.705.505.585.585,039,700
09 Dec 20205.705.755.505.575.577,119,500
08 Dec 20205.885.885.725.755.754,683,100
07 Dec 20205.575.895.555.815.817,442,300
07 Dec 20200.04 Dividend
04 Dec 20205.695.735.545.585.547,349,300
03 Dec 20205.765.795.615.675.635,817,600
02 Dec 20205.775.795.615.725.688,221,500
01 Dec 20205.825.835.545.745.709,278,500
30 Nov 20205.445.605.325.585.548,873,400
27 Nov 20205.355.485.255.475.435,205,200
25 Nov 20205.385.435.225.315.279,701,200
24 Nov 20205.185.435.145.295.2511,165,400
23 Nov 20205.665.675.415.415.377,482,400
20 Nov 20205.785.885.635.685.649,086,000
19 Nov 20205.565.775.555.675.637,969,300
18 Nov 20205.905.945.685.685.648,097,300
17 Nov 20206.006.035.905.925.886,715,200
16 Nov 20205.966.105.876.035.996,298,000
13 Nov 20206.156.195.945.995.955,997,700
12 Nov 20206.046.085.986.025.986,389,500
11 Nov 20205.976.025.815.915.877,384,000
10 Nov 20206.506.535.996.005.9610,483,600
09 Nov 20206.516.546.336.446.399,336,700
06 Nov 20206.997.086.836.956.905,567,000
05 Nov 20206.686.986.636.976.929,312,700
04 Nov 20206.826.936.366.406.358,219,000
03 Nov 20206.696.836.596.776.726,640,800
02 Nov 20206.516.586.356.566.516,110,000
30 Oct 20206.236.456.206.446.396,179,200
29 Oct 20206.106.286.046.206.165,204,900
28 Oct 20206.556.566.146.166.126,700,300
27 Oct 20206.596.796.546.796.745,150,000
26 Oct 20206.716.836.526.546.495,175,700
23 Oct 20206.846.846.706.756.703,539,200
22 Oct 20206.846.876.696.806.754,704,100
21 Oct 20206.907.056.866.906.854,263,400
20 Oct 20206.846.896.696.836.783,462,300
19 Oct 20206.997.026.766.776.723,416,300
16 Oct 20207.097.146.866.876.824,157,900
15 Oct 20207.007.116.897.046.993,928,800
14 Oct 20207.007.126.927.057.004,871,500
13 Oct 20206.866.936.636.916.866,275,000
12 Oct 20207.007.006.856.866.814,267,700
09 Oct 20206.696.946.676.946.897,329,300
08 Oct 20206.446.586.426.556.506,328,100
07 Oct 20206.506.566.366.386.334,569,400
06 Oct 20206.676.736.386.426.375,633,600
05 Oct 20206.606.726.536.656.604,596,100
02 Oct 20206.616.646.476.546.495,038,600
01 Oct 20206.586.766.576.666.615,701,000
30 Sep 20206.546.616.436.526.475,235,400
29 Sep 20206.596.686.536.646.595,481,900
28 Sep 20206.446.536.326.486.435,890,900
25 Sep 20206.356.436.266.376.326,334,000
24 Sep 20206.046.456.006.436.386,913,700
23 Sep 20206.516.546.056.106.069,266,000
22 Sep 20206.576.716.536.626.576,363,500
21 Sep 20206.626.736.486.546.497,710,600
21 Sep 20200.04 Dividend
18 Sep 20207.007.096.806.826.7316,759,000
17 Sep 20206.696.996.666.976.886,137,400
16 Sep 20207.077.106.866.896.807,068,600
15 Sep 20206.987.076.856.976.886,894,500
14 Sep 20206.506.926.506.916.8210,526,500
11 Sep 20206.526.656.376.396.315,843,300
10 Sep 20206.736.806.476.506.427,212,200
09 Sep 20206.406.686.406.676.587,216,400
08 Sep 20206.306.526.186.376.296,458,100
04 Sep 20206.526.556.226.456.376,071,700
03 Sep 20206.436.606.336.596.506,260,000
02 Sep 20206.406.566.276.556.465,742,200
01 Sep 20206.826.846.426.506.427,784,700
31 Aug 20206.716.796.656.746.656,587,300
28 Aug 20206.546.676.496.656.565,795,400
27 Aug 20206.596.636.246.396.317,713,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...