Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries B2Gold Corp (NY: BTG ) 2.870 +0.060 (+2.14%) Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 2.840 2.890 2.810 2.870 10,848,104 +0.06(+2.14%) Aug 22, 2024 2.860 2.860 2.770 2.810 9,526,457 -0.08(-2.77%) Aug 21, 2024 2.850 2.890 2.780 2.890 15,884,867 +0.05(+1.76%) Aug 20, 2024 2.800 2.850 2.780 2.840 13,680,113 +0.09(+3.27%) Aug 19, 2024 2.680 2.780 2.680 2.750 10,665,772 +0.06(+2.23%) Aug 16, 2024 2.620 2.690 2.610 2.690 10,307,511 +0.10(+3.86%) Aug 15, 2024 2.650 2.650 2.570 2.590 10,917,635 -0.04(-1.52%) Aug 14, 2024 2.630 2.650 2.570 2.630 8,515,224 +0.02(+0.77%) Aug 13, 2024 2.580 2.640 2.555 2.610 11,507,963 +0.04(+1.56%) Aug 12, 2024 2.530 2.610 2.500 2.570 15,412,526 +0.10(+4.05%) Aug 09, 2024 2.620 2.650 2.350 2.470 28,773,278 -0.29(-10.51%) Aug 08, 2024 2.760 2.800 2.730 2.760 9,720,963 +0.02(+0.73%) Aug 07, 2024 2.860 2.875 2.710 2.740 12,066,511 -0.08(-2.84%) Aug 06, 2024 2.770 2.840 2.720 2.820 13,159,542 +0.07(+2.55%) Aug 05, 2024 2.680 2.780 2.610 2.750 15,099,468 -0.10(-3.51%) Aug 02, 2024 2.980 3.000 2.830 2.850 20,160,312 -0.10(-3.39%) Aug 01, 2024 3.020 3.040 2.910 2.950 9,601,370 -0.05(-1.67%) Jul 31, 2024 2.980 3.050 2.970 3.000 10,986,739 +0.04(+1.35%) Jul 30, 2024 2.940 2.970 2.900 2.960 9,269,516 +0.04(+1.37%) Jul 29, 2024 2.940 2.940 2.870 2.920 6,179,364 +0.01(+0.34%) Jul 26, 2024 2.930 2.940 2.900 2.910 5,515,327 +0.03(+1.04%) Jul 25, 2024 2.880 2.930 2.850 2.880 13,112,827 -0.06(-2.04%) Jul 24, 2024 2.990 3.040 2.930 2.940 8,341,025 -0.03(-1.01%) Jul 23, 2024 3.010 3.010 2.950 2.970 8,347,578 -0.02(-0.67%) Jul 22, 2024 2.930 3.020 2.920 2.990 11,640,231 +0.06(+2.05%) Jul 19, 2024 2.920 2.990 2.880 2.930 11,090,045 -0.05(-1.68%) Jul 18, 2024 3.070 3.080 2.960 2.980 12,877,857 -0.08(-2.61%) Jul 17, 2024 3.160 3.175 3.040 3.060 9,809,375 -0.08(-2.55%) Jul 16, 2024 3.040 3.140 3.020 3.140 17,053,608 +0.11(+3.63%) Jul 15, 2024 3.050 3.070 2.980 3.030 11,390,653 -0.01(-0.33%) Jul 12, 2024 2.960 3.050 2.940 3.040 11,004,298 +0.06(+2.01%) Jul 11, 2024 2.910 3.000 2.870 2.980 15,214,664 +0.14(+4.93%) Jul 10, 2024 2.820 2.900 2.810 2.840 12,198,109 +0.05(+1.79%) Jul 09, 2024 2.770 2.800 2.755 2.790 6,850,771 +0.02(+0.72%) Jul 08, 2024 2.780 2.790 2.730 2.770 7,649,321 -0.03(-1.07%) Jul 05, 2024 2.790 2.840 2.780 2.800 7,581,172 +0.02(+0.72%) Jul 03, 2024 2.730 2.790 2.725 2.780 8,005,002 +0.08(+2.96%) Jul 02, 2024 2.700 2.730 2.650 2.700 7,404,566 +0.01(+0.37%) Jul 01, 2024 2.720 2.750 2.670 2.690 4,925,258 -0.01(-0.37%) Jun 28, 2024 2.740 2.770 2.680 2.700 10,564,289 -0.01(-0.37%) Jun 27, 2024 2.650 2.740 2.645 2.710 10,060,811 +0.08(+3.04%) Jun 26, 2024 2.580 2.640 2.570 2.630 7,536,903 +0.05(+1.94%) Jun 25, 2024 2.650 2.660 2.580 2.580 9,080,170 -0.07(-2.64%) Jun 24, 2024 2.660 2.690 2.630 2.650 10,017,307 +0.00(+0.00%) Jun 21, 2024 2.640 2.680 2.555 2.650 31,754,874 -0.01(-0.38%) Jun 20, 2024 2.620 2.670 2.580 2.660 11,115,704 +0.09(+3.50%) Jun 18, 2024 2.550 2.600 2.520 2.570 9,568,071 +0.03(+1.18%) Jun 17, 2024 2.560 2.590 2.510 2.540 10,905,173 -0.07(-2.68%) Jun 14, 2024 2.610 2.620 2.565 2.610 11,116,802 +0.03(+1.16%) Jun 13, 2024 2.600 2.650 2.550 2.580 13,142,574 -0.04(-1.53%) Jun 12, 2024 2.650 2.700 2.600 2.620 10,728,972 +0.01(+0.38%) Jun 11, 2024 2.610 2.620 2.580 2.610 9,855,227 -0.02(-0.76%) Jun 10, 2024 2.600 2.635 2.502 2.630 16,873,346 +0.08(+3.09%) Jun 07, 2024 2.669 2.669 2.551 2.551 18,455,206 -0.19(-6.83%) Jun 06, 2024 2.709 2.738 2.660 2.738 10,621,583 +0.05(+1.83%) Jun 05, 2024 2.679 2.709 2.660 2.689 8,805,194 +0.03(+1.11%) Jun 04, 2024 2.758 2.758 2.640 2.660 14,520,859 -0.13(-4.59%) 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.