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)

5.295 +0.175 (+3.42%)
Streaming Delayed Price Updated: 10:55 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30,483,140 +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 46,970,996 -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%)
Feb 02, 2026 4.770 5.040 4.750 4.890 38,369,092 -0.01(-0.20%)
Jan 30, 2026 5.100 5.250 4.810 4.900 87,187,312 -0.65(-11.71%)
Jan 29, 2026 5.910 5.910 5.330 5.550 83,941,392 -0.22(-3.81%)
Jan 28, 2026 5.650 5.770 5.530 5.770 56,448,696 +0.24(+4.34%)
Jan 27, 2026 5.350 5.540 5.235 5.530 41,768,388 +0.19(+3.56%)
Jan 26, 2026 5.510 5.550 5.320 5.340 69,764,832 +0.05(+0.95%)
Jan 23, 2026 5.320 5.340 5.150 5.290 46,976,172 +0.09(+1.73%)
Jan 22, 2026 4.960 5.325 4.940 5.200 41,779,952 +0.27(+5.48%)
Jan 21, 2026 5.030 5.100 4.860 4.930 67,638,304 +0.02(+0.41%)
Jan 20, 2026 4.780 4.920 4.720 4.910 60,490,536 +0.33(+7.21%)
Jan 16, 2026 4.600 4.630 4.480 4.580 32,408,704 -0.05(-1.08%)
Jan 15, 2026 4.620 4.700 4.600 4.630 27,805,666 -0.03(-0.64%)
Jan 14, 2026 4.710 4.710 4.600 4.660 41,543,340 +0.07(+1.53%)
Jan 13, 2026 4.760 4.800 4.570 4.590 51,096,872 -0.09(-1.92%)
Jan 12, 2026 4.690 4.790 4.680 4.680 37,280,136 +0.11(+2.41%)
Jan 09, 2026 4.530 4.630 4.500 4.570 26,044,344 +0.07(+1.56%)
Jan 08, 2026 4.350 4.520 4.310 4.500 37,378,848 +0.08(+1.81%)
Jan 07, 2026 4.480 4.520 4.340 4.420 37,753,848 -0.11(-2.43%)
Jan 06, 2026 4.610 4.620 4.360 4.530 55,828,344 -0.02(-0.44%)
Jan 05, 2026 4.560 4.750 4.530 4.550 34,958,512 +0.05(+1.11%)
Jan 02, 2026 4.570 4.590 4.350 4.500 24,796,274 -0.01(-0.22%)
Dec 31, 2025 4.520 4.590 4.480 4.510 20,293,700 -0.05(-1.10%)
Dec 30, 2025 4.620 4.660 4.540 4.560 28,337,402 +0.02(+0.44%)
Dec 29, 2025 4.580 4.649 4.460 4.540 33,129,024 -0.26(-5.42%)
Dec 26, 2025 4.810 4.830 4.680 4.800 20,528,656 +0.07(+1.48%)
Dec 24, 2025 4.770 4.780 4.630 4.730 17,380,352 -0.04(-0.84%)
Dec 23, 2025 4.860 4.860 4.700 4.770 20,688,010 -0.03(-0.63%)
Dec 22, 2025 4.740 4.860 4.645 4.800 38,262,036 +0.26(+5.73%)
Dec 19, 2025 4.490 4.620 4.490 4.540 37,847,176 +0.05(+1.11%)
Dec 18, 2025 4.560 4.650 4.470 4.490 37,610,704 -0.08(-1.75%)
Dec 17, 2025 4.620 4.650 4.530 4.570 28,825,308 +0.02(+0.44%)
Dec 16, 2025 4.600 4.710 4.460 4.550 41,094,720 -0.07(-1.52%)
Dec 15, 2025 4.700 4.700 4.512 4.620 41,156,528 +0.02(+0.43%)
Dec 12, 2025 4.800 4.810 4.530 4.600 35,213,456 -0.08(-1.71%)
Dec 11, 2025 4.700 4.820 4.635 4.680 46,612,784 +0.00(+0.00%)
Dec 10, 2025 4.580 4.690 4.490 4.680 38,022,256 +0.11(+2.41%)
Dec 09, 2025 4.490 4.636 4.425 4.570 25,286,436 +0.09(+2.01%)
Dec 08, 2025 4.540 4.620 4.470 4.480 21,255,064 -0.08(-1.75%)
Dec 05, 2025 4.600 4.740 4.530 4.560 28,657,600 +0.00(+0.00%)
Dec 04, 2025 4.440 4.580 4.440 4.560 21,124,280 +0.06(+1.33%)
Dec 03, 2025 4.490 4.550 4.440 4.500 25,834,198 +0.07(+1.58%)
Dec 02, 2025 4.550 4.585 4.351 4.430 35,117,940 -0.17(-3.70%)
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.