2m 2m 2m 2m 2m 2m 2m
B2Gold (BTG)
NYSE
$5.51-$0.01 (-0.27%)
Price as of Aug 21, 2026 7:59 PM EDT- $7.1BMarket Cap
- 41.20%1-Year Change
- GoldIndustry
B2Gold (BTG)
$5.51-$0.01 (-0.27%)
- 1 Month+44.50%Low Price$3.74High Price$5.52
- 3 Months+19.82%Low Price$3.65High Price$5.52
- 1 Year+41.20%Low Price$3.65High Price$6.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.50 | 5.56 | 5.42 | 5.52 | +2.60% | 28,116,281 |
08/20/2026 | 5.15 | 5.39 | 5.14 | 5.38 | +2.09% | 26,093,856 |
08/19/2026 | 5.25 | 5.42 | 5.21 | 5.27 | +5.82% | 26,541,428 |
08/18/2026 | 5.14 | 5.14 | 4.97 | 4.98 | -4.23% | 19,550,342 |
08/17/2026 | 5.16 | 5.25 | 5.13 | 5.20 | +1.17% | 12,939,279 |
08/14/2026 | 5.16 | 5.25 | 5.12 | 5.14 | +1.38% | 12,786,597 |
08/13/2026 | 5.14 | 5.21 | 5.03 | 5.07 | -2.69% | 19,767,247 |
08/12/2026 | 5.21 | 5.23 | 5.10 | 5.21 | +2.76% | 48,174,646 |
08/11/2026 | 5.05 | 5.16 | 5.03 | 5.07 | +0.20% | 16,020,142 |
08/10/2026 | 5.02 | 5.15 | 4.93 | 5.06 | +0.60% | 32,652,788 |
08/07/2026 | 4.35 | 5.08 | 4.35 | 5.03 | +22.98% | 71,405,291 |
08/06/2026 | 4.06 | 4.18 | 4.02 | 4.09 | -0.24% | 32,382,862 |
08/06/2026 |
$0.03 Earnings | |||||
08/05/2026 | 4.08 | 4.15 | 4.04 | 4.10 | +5.40% | 33,708,409 |
08/04/2026 | 3.92 | 3.98 | 3.85 | 3.89 | +1.04% | 25,753,315 |
08/03/2026 | 3.77 | 3.85 | 3.73 | 3.85 | +2.67% | 15,035,186 |
07/31/2026 | 3.79 | 3.81 | 3.68 | 3.75 | -2.60% | 22,886,947 |
07/30/2026 | 3.83 | 3.86 | 3.74 | 3.85 | +2.94% | 15,773,238 |
07/29/2026 | 3.84 | 3.87 | 3.68 | 3.74 | -2.60% | 25,705,440 |
07/28/2026 | 3.83 | 3.91 | 3.78 | 3.84 | -0.78% | 16,570,854 |
07/27/2026 | 3.91 | 3.95 | 3.80 | 3.87 | 0.00% | 13,639,406 |
07/24/2026 | 3.86 | 3.94 | 3.84 | 3.87 | +0.78% | 10,768,343 |
07/23/2026 | 3.85 | 3.89 | 3.79 | 3.84 | -2.78% | 14,192,303 |
07/22/2026 | 3.88 | 4.03 | 3.88 | 3.95 | +3.40% | 18,697,726 |
07/21/2026 | 3.71 | 3.85 | 3.71 | 3.82 | +4.66% | 24,443,577 |
07/20/2026 | 3.66 | 3.70 | 3.61 | 3.65 | -0.54% | 13,906,447 |
07/17/2026 | 3.60 | 3.70 | 3.57 | 3.67 | +0.27% | 20,133,292 |
07/16/2026 | 3.75 | 3.76 | 3.63 | 3.66 | -3.68% | 19,176,882 |
07/15/2026 | 3.79 | 3.85 | 3.72 | 3.80 | +0.26% | 13,205,767 |
07/14/2026 | 3.92 | 3.93 | 3.77 | 3.79 | +0.26% | 18,631,449 |
07/13/2026 | 3.79 | 3.82 | 3.74 | 3.78 | -1.82% | 24,399,427 |
07/10/2026 | 3.83 | 3.87 | 3.78 | 3.85 | -0.26% | 11,647,400 |
07/09/2026 | 3.86 | 3.90 | 3.80 | 3.86 | +2.12% | 15,737,687 |
07/08/2026 | 3.86 | 3.88 | 3.70 | 3.78 | -4.06% | 30,854,821 |
07/07/2026 | 4.03 | 4.05 | 3.88 | 3.94 | -2.72% | 24,173,665 |
07/06/2026 | 4.15 | 4.18 | 4.01 | 4.05 | -0.74% | 17,868,741 |
07/02/2026 | 3.96 | 4.09 | 3.91 | 4.08 | +6.81% | 32,224,471 |
07/01/2026 | 3.75 | 3.96 | 3.75 | 3.82 | +2.14% | 18,554,734 |
06/30/2026 | 3.82 | 3.83 | 3.70 | 3.74 | -1.32% | 24,155,011 |
06/29/2026 | 3.92 | 3.92 | 3.73 | 3.79 | -3.81% | 31,319,249 |
06/26/2026 | 4.00 | 4.10 | 3.93 | 3.94 | -0.51% | 23,112,424 |
06/25/2026 | 3.97 | 4.06 | 3.90 | 3.96 | +1.80% | 25,332,614 |
06/24/2026 | 3.87 | 3.97 | 3.79 | 3.89 | -2.99% | 28,259,947 |
06/23/2026 | 4.04 | 4.09 | 3.99 | 4.01 | -4.52% | 20,608,473 |
06/22/2026 | 4.20 | 4.28 | 4.18 | 4.20 | -2.33% | 21,944,706 |
06/18/2026 | 4.41 | 4.50 | 4.28 | 4.30 | -2.49% | 29,780,423 |
06/17/2026 | 4.54 | 4.67 | 4.40 | 4.41 | -3.50% | 28,455,800 |
06/16/2026 | 4.52 | 4.62 | 4.48 | 4.57 | +2.24% | 27,142,306 |
06/15/2026 | 4.49 | 4.56 | 4.44 | 4.47 | +6.18% | 24,795,003 |
06/12/2026 | 4.15 | 4.25 | 4.07 | 4.21 | +2.93% | 19,494,990 |
06/11/2026 | 3.88 | 4.14 | 3.88 | 4.09 | +5.41% | 36,527,618 |
06/10/2026 | 3.91 | 3.97 | 3.86 | 3.88 | -3.00% | 24,213,747 |
06/10/2026 |
$0.02 Dividend | |||||
06/09/2026 | 4.15 | 4.18 | 3.87 | 4.00 | -2.90% | 23,183,638 |
06/08/2026 | 4.17 | 4.19 | 4.06 | 4.12 | -0.96% | 21,339,679 |
06/05/2026 | 4.46 | 4.47 | 4.14 | 4.16 | -8.73% | 25,727,588 |
06/04/2026 | 4.60 | 4.67 | 4.53 | 4.56 | +0.66% | 20,756,601 |
06/03/2026 | 4.60 | 4.65 | 4.51 | 4.53 | -3.60% | 27,452,447 |
06/02/2026 | 4.73 | 4.73 | 4.58 | 4.70 | +1.29% | 16,588,712 |
06/01/2026 | 4.64 | 4.72 | 4.54 | 4.64 | -2.10% | 21,212,312 |
05/29/2026 | 4.62 | 4.79 | 4.54 | 4.74 | +3.48% | 17,362,122 |
05/28/2026 | 4.46 | 4.70 | 4.40 | 4.58 | +1.77% | 29,198,344 |
05/27/2026 | 4.57 | 4.62 | 4.50 | 4.50 | -3.83% | 21,121,100 |
05/26/2026 | 4.64 | 4.71 | 4.61 | 4.68 | +2.62% | 16,050,368 |
05/22/2026 | 4.62 | 4.62 | 4.54 | 4.56 | -1.08% | 12,454,632 |
05/21/2026 | 4.57 | 4.70 | 4.52 | 4.61 | -0.86% | 11,766,374 |
05/20/2026 | 4.66 | 4.73 | 4.52 | 4.65 | +1.08% | 22,944,968 |
05/19/2026 | 4.62 | 4.71 | 4.57 | 4.60 | -1.70% | 23,994,922 |
05/18/2026 | 4.92 | 4.93 | 4.66 | 4.68 | -4.08% | 13,208,015 |
05/15/2026 | 4.96 | 5.00 | 4.80 | 4.88 | -5.77% | 19,687,827 |
05/14/2026 | 5.31 | 5.36 | 5.17 | 5.17 | -2.99% | 17,867,594 |
05/13/2026 | 5.27 | 5.40 | 5.23 | 5.33 | -0.37% | 20,971,682 |
05/12/2026 | 5.22 | 5.41 | 5.14 | 5.35 | -0.19% | 19,649,920 |
05/11/2026 | 5.32 | 5.56 | 5.25 | 5.36 | +1.70% | 33,567,804 |
05/08/2026 | 5.01 | 5.29 | 4.94 | 5.27 | +7.07% | 34,043,739 |
05/07/2026 | 4.88 | 5.27 | 4.81 | 4.93 | +10.49% | 72,577,840 |
05/06/2026 | 4.39 | 4.55 | 4.36 | 4.46 | +5.66% | 29,954,962 |
05/06/2026 |
$0.19 Earnings | |||||
05/05/2026 | 4.33 | 4.38 | 4.17 | 4.22 | -0.93% | 32,372,230 |
05/04/2026 | 4.31 | 4.41 | 4.24 | 4.26 | -1.83% | 30,963,941 |
05/01/2026 | 4.48 | 4.53 | 4.33 | 4.34 | -3.11% | 32,598,337 |
04/30/2026 | 4.44 | 4.50 | 4.34 | 4.48 | +4.41% | 23,322,098 |
04/29/2026 | 4.31 | 4.32 | 4.25 | 4.29 | -1.82% | 27,671,416 |
04/28/2026 | 4.42 | 4.46 | 4.32 | 4.37 | -3.30% | 29,687,582 |
04/27/2026 | 4.74 | 4.75 | 4.47 | 4.52 | -8.65% | 54,541,343 |
04/24/2026 | 4.95 | 5.03 | 4.86 | 4.95 | +0.40% | 34,034,876 |
04/23/2026 | 4.79 | 4.99 | 4.75 | 4.93 | +1.85% | 36,718,727 |
04/22/2026 | 4.79 | 4.91 | 4.75 | 4.84 | +2.97% | 27,539,780 |
04/21/2026 | 4.89 | 5.02 | 4.69 | 4.70 | -4.45% | 66,061,475 |
04/20/2026 | 4.85 | 5.08 | 4.83 | 4.92 | -1.20% | 38,497,894 |
04/17/2026 | 5.02 | 5.09 | 4.96 | 4.98 | +1.21% | 36,231,110 |
04/16/2026 | 4.92 | 5.00 | 4.90 | 4.92 | +0.41% | 24,574,655 |
04/15/2026 | 4.89 | 5.00 | 4.80 | 4.90 | -0.40% | 29,634,755 |
04/14/2026 | 4.93 | 4.98 | 4.86 | 4.92 | +1.65% | 22,675,577 |
04/13/2026 | 4.82 | 4.90 | 4.77 | 4.84 | -1.42% | 17,986,513 |
04/10/2026 | 4.89 | 4.97 | 4.87 | 4.91 | +1.02% | 16,277,194 |
04/09/2026 | 4.89 | 5.00 | 4.81 | 4.86 | -0.20% | 20,491,703 |
04/08/2026 | 4.97 | 5.01 | 4.80 | 4.87 | +3.16% | 29,549,794 |
04/07/2026 | 4.62 | 4.72 | 4.50 | 4.72 | +2.16% | 24,793,037 |
04/06/2026 | 4.70 | 4.74 | 4.61 | 4.62 | -1.90% | 20,614,388 |