Quantcast

B2Gold Corp Common shares (Canada) Historical Stock Prices

BTG 
$2.64
*  
0.04
1.49%
Get BTG Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading BTG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    BTG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.68 2.72 2.61 2.64 3,045,093
10/17/2018 2.68 2.72 2.61 2.64 3,078,922
10/16/2018 2.67 2.7066 2.63 2.68 3,433,312
10/15/2018 2.68 2.73 2.63 2.66 5,517,837
10/12/2018 2.58 2.67 2.565 2.62 6,263,680
10/11/2018 2.47 2.6 2.43 2.58 9,617,002
10/10/2018 2.41 2.45 2.35 2.43 2,505,230
10/09/2018 2.47 2.5 2.39 2.41 3,094,732
10/08/2018 2.4 2.52 2.38 2.52 4,107,463
10/05/2018 2.47 2.51 2.44 2.44 2,787,449
10/04/2018 2.45 2.5197 2.41 2.44 3,181,539
10/03/2018 2.41 2.45 2.37 2.43 2,889,240
10/02/2018 2.32 2.46 2.32 2.39 5,113,384
10/01/2018 2.3 2.32 2.27 2.29 1,698,809
09/28/2018 2.17 2.32 2.17 2.3 2,846,698
09/27/2018 2.22 2.25 2.15 2.17 4,554,167
09/26/2018 2.28 2.31 2.21 2.26 3,206,903
09/25/2018 2.28 2.32 2.27 2.28 2,330,066
09/24/2018 2.26 2.29 2.24 2.27 2,565,235
09/21/2018 2.24 2.29 2.19 2.23 12,703,670
09/20/2018 2.3 2.3 2.22 2.27 3,034,746
09/19/2018 2.21 2.28 2.21 2.26 4,394,360
09/18/2018 2.24 2.25 2.2 2.21 2,376,545
09/17/2018 2.22 2.26 2.21 2.23 3,550,388
09/14/2018 2.21 2.25 2.2 2.2 2,817,881
09/13/2018 2.3 2.32 2.21 2.22 2,631,362
09/12/2018 2.2 2.33 2.1837 2.26 3,817,951
09/11/2018 2.18 2.215 2.15 2.2 1,827,944
09/10/2018 2.26 2.28 2.19 2.19 2,470,816
09/07/2018 2.28 2.33 2.23 2.25 2,316,294
09/06/2018 2.32 2.35 2.29 2.31 1,838,534
09/05/2018 2.33 2.34 2.24 2.27 2,040,432
09/04/2018 2.33 2.34 2.26 2.32 2,230,866
08/31/2018 2.31 2.36 2.31 2.34 1,767,009
08/30/2018 2.33 2.35 2.295 2.33 1,710,713
08/29/2018 2.34 2.38 2.33 2.35 1,127,676
08/28/2018 2.44 2.46 2.315 2.34 1,885,280
08/27/2018 2.35 2.43 2.32 2.42 2,776,341
08/24/2018 2.26 2.365 2.25 2.33 2,508,151
08/23/2018 2.3 2.3 2.1948 2.21 3,027,510
08/22/2018 2.35 2.36 2.31 2.31 1,418,595
08/21/2018 2.35 2.39 2.29 2.32 2,183,064
08/20/2018 2.22 2.37 2.21 2.35 3,823,139
08/17/2018 2.13 2.19 2.12 2.16 2,959,658
08/16/2018 2.15 2.21 2.1 2.11 2,387,108
08/15/2018 2.2 2.22 2.12 2.12 5,578,369
08/14/2018 2.35 2.35 2.24 2.25 3,282,727
08/13/2018 2.45 2.45 2.31 2.31 4,351,025
08/10/2018 2.47 2.53 2.44 2.45 1,999,706
08/09/2018 2.49 2.5 2.46 2.46 878,988
08/08/2018 2.4 2.55 2.4 2.47 3,167,068
08/07/2018 2.44 2.46 2.4 2.41 2,471,727
08/06/2018 2.44 2.48 2.42 2.43 1,684,482
08/03/2018 2.45 2.51 2.45 2.45 1,603,960
08/02/2018 2.44 2.46 2.41 2.44 3,245,473
08/01/2018 2.49 2.5 2.43 2.44 3,186,093
07/31/2018 2.49 2.52 2.47 2.48 1,716,178
07/30/2018 2.51 2.53 2.47 2.47 2,332,309
07/27/2018 2.53 2.57 2.51 2.51 2,144,579
07/26/2018 2.51 2.58 2.51 2.54 2,650,151
07/25/2018 2.53 2.56 2.51 2.53 1,282,498
07/24/2018 2.53 2.55 2.51 2.51 1,413,340
07/23/2018 2.53 2.565 2.51 2.54 1,524,949
07/20/2018 2.56 2.59 2.55 2.56 1,870,389
07/19/2018 2.5 2.57 2.48 2.55 2,594,232
07/18/2018 2.55 2.57 2.52 2.53 2,885,559
07/17/2018 2.49 2.58 2.46 2.56 5,379,469
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio