Quantcast

B2Gold Corp Common shares (Canada) Historical Stock Prices

BTG 
$2.61
*  
0.08
2.97%
Get BTG Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading BTG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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 2.70 2.60 2.61 2,688,682
05/18/2018 2.72 2.72 2.65 2.69 3,818,263
05/17/2018 2.71 2.74 2.67 2.71 2,989,552
05/16/2018 2.75 2.77 2.69 2.71 2,990,040
05/15/2018 2.79 2.79 2.73 2.74 3,881,109
05/14/2018 2.89 2.9 2.82 2.84 2,181,152
05/11/2018 2.91 2.91 2.86 2.89 1,624,740
05/10/2018 2.9 2.9396 2.86 2.89 3,096,591
05/09/2018 2.86 2.875 2.84 2.85 3,701,503
05/08/2018 2.83 2.89 2.8 2.85 1,794,411
05/07/2018 2.86 2.87 2.83 2.85 1,254,129
05/04/2018 2.83 2.885 2.83 2.83 1,381,088
05/03/2018 2.89 2.895 2.84 2.85 1,575,617
05/02/2018 2.82 2.92 2.82 2.85 3,313,701
05/01/2018 2.84 2.85 2.77 2.82 2,158,680
04/30/2018 2.83 2.88 2.82 2.87 1,893,890
04/27/2018 2.87 2.9 2.85 2.86 1,614,144
04/26/2018 2.84 2.87 2.82 2.84 1,869,914
04/25/2018 2.79 2.87 2.79 2.83 1,961,564
04/24/2018 2.82 2.85 2.79 2.85 2,591,687
04/23/2018 2.81 2.81 2.761 2.79 1,956,322
04/20/2018 2.9 2.9 2.82 2.84 1,939,439
04/19/2018 2.94 2.97 2.86 2.92 3,342,779
04/18/2018 2.97 3.01 2.9 2.94 5,302,306
04/17/2018 2.85 2.95 2.83 2.91 3,203,923
04/16/2018 2.85 2.88 2.81 2.86 1,676,313
04/13/2018 2.9 2.94 2.85 2.85 2,788,413
04/12/2018 2.86 2.9 2.82 2.89 2,919,445
04/11/2018 2.81 3.02 2.81 2.89 9,897,217
04/10/2018 2.74 2.76 2.71 2.75 1,593,207
04/09/2018 2.69 2.77 2.68 2.72 1,916,298
04/06/2018 2.71 2.72 2.67 2.7 1,552,717
04/05/2018 2.64 2.7 2.635 2.69 2,144,481
04/04/2018 2.76 2.76 2.65 2.68 1,977,669
04/03/2018 2.76 2.7701 2.7 2.74 2,763,301
04/02/2018 2.76 2.78 2.735 2.77 3,283,238
03/29/2018 2.69 2.76 2.69 2.73 3,062,841
03/28/2018 2.71 2.75 2.66 2.68 3,784,837
03/27/2018 2.75 2.8 2.72 2.75 4,384,383
03/26/2018 2.77 2.82 2.75 2.8 3,444,752
03/23/2018 2.83 2.83 2.75 2.76 4,405,168
03/22/2018 2.78 2.785 2.71 2.73 4,396,219
03/21/2018 2.74 2.82 2.7 2.78 5,102,298
03/20/2018 2.74 2.77 2.7 2.71 3,399,949
03/19/2018 2.9 2.91 2.73 2.75 5,845,742
03/16/2018 2.93 2.96 2.91 2.91 13,413,490
03/15/2018 2.9 2.97 2.82 2.95 6,223,659
03/14/2018 2.89 2.91 2.845 2.86 4,725,931
03/13/2018 2.88 2.93 2.84 2.89 4,127,374
03/12/2018 2.88 2.91 2.84 2.88 4,537,159
03/09/2018 2.86 2.945 2.86 2.9 2,468,267
03/08/2018 2.95 2.98 2.85 2.9 3,971,227
03/07/2018 2.97 2.978 2.905 2.95 2,610,037
03/06/2018 2.95 3.03 2.95 2.99 3,253,939
03/05/2018 3.01 3.01 2.89 2.9 3,609,167
03/02/2018 3.13 3.13 2.99 3 2,793,792
03/01/2018 2.93 3.08 2.89 3.05 4,539,877
02/28/2018 2.99 3.02 2.96 2.97 3,752,032
02/27/2018 3.12 3.13 2.97 2.98 5,652,322
02/26/2018 3.06 3.15 3.04 3.15 3,874,773
02/23/2018 2.93 3.06 2.9 3.02 4,043,403
02/22/2018 2.9 2.9651 2.88 2.91 3,258,790
02/21/2018 2.89 3 2.88 2.89 3,931,513
02/20/2018 2.85 2.91 2.84 2.85 3,576,784
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BTG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio