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 ) 2.755 -0.045 (-1.61%) Streaming Delayed Price Updated: 2:07 PM EDT, Jul 8, 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 (%) 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 -0.06(-2.25%) Jun 10, 2024 2.640 2.675 2.540 2.670 16,620,562 +0.08(+3.09%) Jun 07, 2024 2.710 2.710 2.590 2.590 18,178,724 -0.19(-6.83%) Jun 06, 2024 2.750 2.780 2.700 2.780 10,462,458 +0.05(+1.83%) Jun 05, 2024 2.720 2.750 2.700 2.730 8,673,281 +0.03(+1.11%) Jun 04, 2024 2.800 2.800 2.680 2.700 14,303,318 -0.13(-4.59%) Jun 03, 2024 2.830 2.840 2.789 2.830 7,490,152 +0.03(+1.07%) May 31, 2024 2.860 2.890 2.790 2.800 10,035,490 -0.05(-1.75%) May 30, 2024 2.790 2.860 2.780 2.850 6,617,558 +0.07(+2.52%) May 29, 2024 2.840 2.850 2.780 2.780 5,336,230 -0.06(-2.11%) May 28, 2024 2.810 2.860 2.810 2.840 12,183,025 +0.08(+2.90%) May 24, 2024 2.770 2.810 2.740 2.760 5,491,409 +0.02(+0.73%) May 23, 2024 2.790 2.820 2.730 2.740 10,158,374 -0.08(-2.84%) May 22, 2024 2.860 2.860 2.790 2.820 12,473,440 -0.06(-2.08%) May 21, 2024 2.900 2.945 2.860 2.880 12,487,113 -0.08(-2.70%) May 20, 2024 2.940 2.990 2.890 2.960 9,202,285 +0.06(+2.07%) May 17, 2024 2.840 2.910 2.810 2.900 11,913,896 +0.09(+3.20%) May 16, 2024 2.820 2.830 2.770 2.810 8,478,255 -0.01(-0.35%) May 15, 2024 2.820 2.850 2.780 2.820 10,409,334 +0.02(+0.71%) May 14, 2024 2.750 2.810 2.730 2.800 9,091,187 +0.05(+1.82%) May 13, 2024 2.760 2.790 2.710 2.750 5,532,005 -0.02(-0.72%) May 10, 2024 2.810 2.840 2.760 2.770 8,085,177 +0.00(+0.00%) May 09, 2024 2.650 2.790 2.640 2.770 13,704,225 +0.15(+5.73%) May 08, 2024 2.560 2.640 2.500 2.620 11,078,195 +0.08(+3.15%) May 07, 2024 2.540 2.590 2.540 2.540 7,934,628 +0.00(+0.00%) May 06, 2024 2.530 2.570 2.520 2.540 6,097,118 +0.06(+2.42%) May 03, 2024 2.560 2.560 2.470 2.480 10,780,739 -0.04(-1.59%) May 02, 2024 2.530 2.545 2.500 2.520 9,508,129 -0.02(-0.79%) 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.