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)

3.028 +0.008 (+0.27%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 3.120 3.120 3.000 3.020 50,902,248 -0.07(-2.27%)
May 07, 2025 3.100 3.150 3.040 3.090 56,135,280 -0.09(-2.83%)
May 06, 2025 3.120 3.180 3.060 3.180 47,801,704 +0.15(+4.95%)
May 05, 2025 3.040 3.060 2.980 3.030 45,458,508 +0.09(+3.06%)
May 02, 2025 3.040 3.050 2.910 2.940 47,264,404 -0.05(-1.67%)
May 01, 2025 3.040 3.050 2.970 2.990 50,863,688 -0.12(-3.86%)
Apr 30, 2025 3.060 3.180 3.060 3.110 48,977,952 +0.01(+0.32%)
Apr 29, 2025 3.070 3.110 3.040 3.100 27,517,834 +0.01(+0.32%)
Apr 28, 2025 3.060 3.110 2.990 3.090 44,767,160 +0.01(+0.32%)
Apr 25, 2025 3.020 3.110 3.020 3.080 57,354,944 -0.07(-2.22%)
Apr 24, 2025 3.200 3.230 3.120 3.150 59,808,212 -0.01(-0.32%)
Apr 23, 2025 3.150 3.200 3.104 3.160 51,125,900 -0.11(-3.36%)
Apr 22, 2025 3.420 3.440 3.260 3.270 72,717,400 -0.13(-3.82%)
Apr 21, 2025 3.450 3.510 3.330 3.400 89,415,448 +0.08(+2.41%)
Apr 17, 2025 3.320 3.350 3.250 3.320 56,990,460 -0.03(-0.90%)
Apr 16, 2025 3.450 3.510 3.180 3.350 66,272,312 +0.04(+1.21%)
Apr 15, 2025 3.410 3.410 3.240 3.310 66,682,616 -0.10(-2.93%)
Apr 14, 2025 3.170 3.410 3.150 3.410 56,573,376 +0.17(+5.25%)
Apr 11, 2025 3.240 3.320 3.210 3.240 57,285,392 +0.18(+5.88%)
Apr 10, 2025 2.910 3.100 2.910 3.060 54,507,604 +0.16(+5.52%)
Apr 09, 2025 2.790 2.930 2.720 2.900 67,594,152 +0.24(+9.02%)
Apr 08, 2025 2.760 2.810 2.620 2.660 65,766,400 +0.02(+0.76%)
Apr 07, 2025 2.580 2.810 2.530 2.640 42,538,900 -0.01(-0.38%)
Apr 04, 2025 2.760 2.810 2.600 2.650 47,403,680 -0.27(-9.25%)
Apr 03, 2025 2.750 2.980 2.720 2.920 52,977,776 +0.00(+0.00%)
Apr 02, 2025 2.910 2.970 2.880 2.920 41,098,672 +0.02(+0.69%)
Apr 01, 2025 2.890 2.950 2.825 2.900 47,866,752 +0.05(+1.75%)
Mar 31, 2025 2.940 2.940 2.790 2.850 26,082,444 -0.03(-1.04%)
Mar 28, 2025 3.120 3.140 2.850 2.880 50,563,828 -0.29(-9.15%)
Mar 27, 2025 3.150 3.180 3.070 3.170 37,260,040 +0.08(+2.59%)
Mar 26, 2025 3.190 3.190 3.080 3.090 42,082,292 -0.08(-2.52%)
Mar 25, 2025 3.150 3.260 3.130 3.170 39,212,760 +0.05(+1.60%)
Mar 24, 2025 3.130 3.160 3.100 3.120 35,532,480 +0.00(+0.00%)
Mar 21, 2025 3.140 3.180 3.090 3.120 43,619,128 -0.09(-2.80%)
Mar 20, 2025 3.230 3.260 3.190 3.210 45,598,016 -0.09(-2.73%)
Mar 19, 2025 3.280 3.310 3.230 3.300 52,929,520 +0.02(+0.61%)
Mar 18, 2025 3.310 3.350 3.250 3.280 58,289,720 +0.05(+1.55%)
Mar 17, 2025 2.990 3.250 2.970 3.230 63,244,304 +0.27(+9.12%)
Mar 14, 2025 2.940 3.030 2.900 2.960 63,611,968 +0.06(+2.07%)
Mar 13, 2025 2.780 2.925 2.740 2.900 44,563,064 +0.14(+5.07%)
Mar 12, 2025 2.690 2.790 2.680 2.760 31,095,434 +0.06(+2.22%)
Mar 11, 2025 2.630 2.710 2.620 2.700 47,248,600 +0.10(+3.85%)
Mar 10, 2025 2.700 2.700 2.560 2.600 41,523,148 -0.08(-2.99%)
Mar 07, 2025 2.740 2.800 2.680 2.680 34,113,148 -0.04(-1.47%)
Mar 06, 2025 2.740 2.789 2.700 2.720 34,950,304 -0.05(-1.79%)
Mar 05, 2025 2.651 2.775 2.631 2.770 48,079,460 +0.12(+4.49%)
Mar 04, 2025 2.720 2.750 2.621 2.651 49,862,664 -0.01(-0.37%)
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 following
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.