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 (NY: BTG )

2.920 +0.060 (+2.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.870 2.930 2.850 2.920 17,593,956 +0.06(+2.10%)
Nov 21, 2024 2.850 2.870 2.800 2.860 12,232,677 +0.04(+1.42%)
Nov 20, 2024 2.820 2.860 2.780 2.820 16,185,822 +0.02(+0.71%)
Nov 19, 2024 2.830 2.840 2.780 2.800 18,405,600 -0.01(-0.36%)
Nov 18, 2024 2.750 2.820 2.750 2.810 12,785,064 +0.13(+4.85%)
Nov 15, 2024 2.730 2.760 2.650 2.680 10,605,833 -0.02(-0.74%)
Nov 14, 2024 2.660 2.760 2.660 2.700 15,302,987 +0.02(+0.75%)
Nov 13, 2024 2.770 2.800 2.680 2.680 13,465,593 -0.06(-2.19%)
Nov 12, 2024 2.790 2.805 2.720 2.740 13,790,924 -0.07(-2.49%)
Nov 11, 2024 2.860 2.890 2.770 2.810 19,199,624 -0.14(-4.75%)
Nov 08, 2024 3.030 3.045 2.910 2.950 15,590,101 -0.10(-3.28%)
Nov 07, 2024 3.070 3.120 2.940 3.050 21,981,106 -0.13(-4.09%)
Nov 06, 2024 3.130 3.235 3.040 3.180 17,083,416 -0.10(-3.05%)
Nov 05, 2024 3.300 3.335 3.250 3.280 7,409,087 +0.00(+0.00%)
Nov 04, 2024 3.320 3.340 3.250 3.280 7,848,764 -0.01(-0.30%)
Nov 01, 2024 3.350 3.360 3.270 3.290 12,868,842 -0.03(-0.90%)
Oct 31, 2024 3.380 3.380 3.260 3.320 15,238,355 -0.11(-3.21%)
Oct 30, 2024 3.430 3.440 3.350 3.430 15,402,328 +0.00(+0.00%)
Oct 29, 2024 3.360 3.430 3.330 3.430 12,061,238 +0.09(+2.69%)
Oct 28, 2024 3.330 3.360 3.310 3.340 13,380,033 -0.02(-0.60%)
Oct 25, 2024 3.370 3.410 3.330 3.360 15,360,590 -0.07(-2.04%)
Oct 24, 2024 3.430 3.450 3.360 3.430 18,856,380 +0.02(+0.59%)
Oct 23, 2024 3.430 3.450 3.370 3.410 14,392,354 -0.06(-1.73%)
Oct 22, 2024 3.430 3.490 3.430 3.470 13,230,795 +0.06(+1.76%)
Oct 21, 2024 3.490 3.500 3.380 3.410 16,857,400 -0.05(-1.45%)
Oct 18, 2024 3.360 3.480 3.359 3.460 17,930,460 +0.13(+3.90%)
Oct 17, 2024 3.310 3.360 3.280 3.330 9,872,798 +0.03(+0.91%)
Oct 16, 2024 3.260 3.350 3.260 3.300 11,332,216 +0.05(+1.54%)
Oct 15, 2024 3.200 3.250 3.160 3.250 11,060,504 +0.04(+1.25%)
Oct 14, 2024 3.200 3.240 3.180 3.210 5,358,114 +0.00(+0.00%)
Oct 11, 2024 3.150 3.230 3.140 3.210 18,034,726 +0.09(+2.88%)
Oct 10, 2024 3.030 3.120 3.010 3.120 14,999,551 +0.11(+3.65%)
Oct 09, 2024 3.030 3.030 2.970 3.010 14,231,621 -0.01(-0.33%)
Oct 08, 2024 3.050 3.070 3.000 3.020 14,790,139 -0.08(-2.58%)
Oct 07, 2024 3.130 3.140 3.080 3.100 10,065,295 -0.03(-0.96%)
Oct 04, 2024 3.120 3.210 3.100 3.130 11,129,602 +0.02(+0.64%)
Oct 03, 2024 3.060 3.120 3.050 3.110 13,614,452 +0.02(+0.65%)
Oct 02, 2024 3.130 3.150 3.072 3.090 11,914,668 -0.05(-1.59%)
Oct 01, 2024 3.140 3.180 3.100 3.140 12,374,100 +0.06(+1.95%)
Sep 30, 2024 3.190 3.190 3.080 3.080 14,629,558 -0.12(-3.75%)
Sep 27, 2024 3.320 3.325 3.200 3.200 12,191,701 -0.13(-3.90%)
Sep 26, 2024 3.270 3.330 3.210 3.330 22,614,332 +0.08(+2.46%)
Sep 25, 2024 3.290 3.320 3.240 3.250 17,193,444 -0.06(-1.81%)
Sep 24, 2024 3.280 3.330 3.250 3.310 13,264,248 +0.07(+2.16%)
Sep 23, 2024 3.380 3.390 3.240 3.240 16,670,496 -0.14(-4.14%)
Sep 20, 2024 3.360 3.420 3.340 3.380 81,449,848 +0.07(+2.11%)
Sep 19, 2024 3.340 3.360 3.290 3.310 16,197,901 +0.05(+1.53%)
Sep 18, 2024 3.300 3.420 3.260 3.260 23,787,016 -0.03(-0.91%)
Sep 17, 2024 3.300 3.350 3.270 3.290 15,717,569 -0.05(-1.50%)
Sep 16, 2024 3.250 3.370 3.220 3.340 36,688,724 +0.18(+5.70%)
Sep 13, 2024 3.110 3.230 3.110 3.160 22,470,394 +0.06(+1.94%)
Sep 12, 2024 2.910 3.100 2.880 3.100 41,053,596 +0.36(+13.14%)
Sep 11, 2024 2.760 2.760 2.680 2.740 13,428,027 -0.01(-0.36%)
Sep 10, 2024 2.670 2.750 2.640 2.750 9,584,184 +0.09(+3.38%)
Sep 09, 2024 2.621 2.660 2.621 2.660 7,766,186 +0.05(+1.89%)
Sep 06, 2024 2.660 2.670 2.571 2.611 14,814,368 -0.04(-1.49%)
Sep 05, 2024 2.670 2.680 2.630 2.650 11,263,621 +0.04(+1.51%)
Sep 04, 2024 2.630 2.660 2.591 2.611 13,762,230 -0.03(-1.12%)
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.


 

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.