ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

B2Gold Corp Common shares (Canada) (NY:BTG)

4.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 4.990 5.035 4.820 4.890 29,547,752 +0.15(+3.16%)
Apr 07, 2026 4.640 4.740 4.525 4.740 24,610,944 +0.10(+2.16%)
Apr 06, 2026 4.720 4.760 4.630 4.640 20,613,892 -0.09(-1.90%)
Apr 02, 2026 4.600 4.830 4.550 4.730 22,847,340 -0.11(-2.27%)
Apr 01, 2026 4.710 4.840 4.600 4.840 44,669,824 +0.31(+6.84%)
Mar 31, 2026 4.330 4.570 4.330 4.530 33,651,784 +0.31(+7.35%)
Mar 30, 2026 4.320 4.360 4.170 4.220 30,389,688 -0.03(-0.71%)
Mar 27, 2026 4.100 4.330 4.090 4.250 35,675,632 +0.16(+3.91%)
Mar 26, 2026 4.080 4.310 4.060 4.090 27,212,824 -0.10(-2.39%)
Mar 25, 2026 4.370 4.380 4.164 4.190 27,914,940 +0.07(+1.70%)
Mar 24, 2026 4.030 4.150 3.945 4.120 31,247,488 +0.04(+0.98%)
Mar 23, 2026 3.980 4.160 3.940 4.080 46,042,720 +0.16(+4.08%)
Mar 20, 2026 4.250 4.259 3.875 3.920 55,600,640 -0.29(-6.89%)
Mar 19, 2026 4.320 4.360 4.070 4.210 59,854,348 -0.39(-8.48%)
Mar 18, 2026 4.690 4.710 4.570 4.600 37,044,992 -0.24(-4.96%)
Mar 17, 2026 4.840 4.965 4.790 4.840 24,910,280 +0.00(+0.00%)
Mar 16, 2026 4.840 4.990 4.750 4.840 27,868,896 -0.01(-0.21%)
Mar 13, 2026 5.070 5.100 4.820 4.850 32,774,452 -0.25(-4.90%)
Mar 12, 2026 5.250 5.267 5.090 5.100 30,975,208 -0.15(-2.86%)
Mar 11, 2026 5.270 5.335 5.125 5.250 17,123,976 -0.12(-2.23%)
Mar 10, 2026 5.370 5.460 5.290 5.370 30,273,530 +0.10(+1.90%)
Mar 09, 2026 5.150 5.290 4.970 5.270 21,576,028 -0.05(-0.94%)
Mar 06, 2026 5.080 5.330 4.991 5.320 28,794,194 +0.11(+2.11%)
Mar 05, 2026 5.370 5.390 5.105 5.210 29,890,564 -0.26(-4.75%)
Mar 04, 2026 5.610 5.620 5.430 5.470 19,153,176 -0.02(-0.36%)
Mar 03, 2026 5.680 5.680 5.320 5.490 47,579,064 -0.52(-8.65%)
Mar 02, 2026 6.250 6.275 5.850 6.010 29,342,792 -0.15(-2.44%)
Feb 27, 2026 6.250 6.285 6.090 6.160 28,507,056 -0.05(-0.81%)
Feb 26, 2026 6.140 6.210 5.940 6.210 30,347,852 +0.01(+0.16%)
Feb 25, 2026 6.150 6.230 6.020 6.200 34,649,700 +0.11(+1.81%)
Feb 24, 2026 5.540 6.100 5.510 6.090 43,163,728 +0.35(+6.10%)
Feb 23, 2026 5.410 5.800 5.410 5.740 47,936,240 +0.35(+6.49%)
Feb 20, 2026 5.080 5.400 5.070 5.390 34,239,132 +0.27(+5.27%)
Feb 19, 2026 4.840 5.160 4.770 5.120 52,335,580 -0.26(-4.83%)
Feb 18, 2026 5.340 5.420 5.240 5.380 29,797,412 +0.13(+2.48%)
Feb 17, 2026 5.220 5.300 5.050 5.250 30,480,008 -0.15(-2.78%)
Feb 13, 2026 5.150 5.410 5.070 5.400 27,720,120 +0.38(+7.57%)
Feb 12, 2026 5.620 5.625 5.010 5.020 52,845,972 -0.61(-10.83%)
Feb 11, 2026 5.820 5.820 5.490 5.630 30,489,196 +0.01(+0.18%)
Feb 10, 2026 5.400 5.680 5.360 5.620 47,537,944 +0.18(+3.31%)
Feb 09, 2026 5.100 5.450 5.100 5.440 38,350,784 +0.38(+7.51%)
Feb 06, 2026 4.860 5.060 4.820 5.060 27,477,352 +0.34(+7.20%)
Feb 05, 2026 4.840 4.950 4.710 4.720 47,011,512 -0.33(-6.53%)
Feb 04, 2026 5.130 5.130 4.810 5.050 66,621,280 +0.03(+0.60%)
Feb 03, 2026 5.140 5.150 4.840 5.020 67,268,944 +0.13(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.