2m 2m 2m 2m 2m 2m 2m
B2Gold (BTG)
NYSE
$5.20$0.00 (0.00%)
Price as of Oct 02, 2026 7:49 PM EDT- $6.9BMarket Cap
- 4.10%1-Year Change
- GoldIndustry
B2Gold (BTG)
$5.20$0.00 (0.00%)
- 1 Month-3.53%Low Price$5.14High Price$5.67
- 3 Months+27.91%Low Price$3.64High Price$5.85
- 1 Year+4.10%Low Price$3.64High Price$6.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.24 | 5.30 | 5.13 | 5.20 | +0.58% | 18,893,431 |
10/01/2026 | 5.23 | 5.26 | 5.13 | 5.17 | -0.96% | 22,875,245 |
09/30/2026 | 5.38 | 5.39 | 5.21 | 5.22 | -2.25% | 21,507,394 |
09/29/2026 | 5.32 | 5.37 | 5.22 | 5.34 | +1.14% | 27,648,713 |
09/28/2026 | 5.19 | 5.42 | 5.19 | 5.28 | -3.65% | 24,594,838 |
09/25/2026 | 5.32 | 5.51 | 5.30 | 5.48 | +3.01% | 19,650,253 |
09/24/2026 | 5.30 | 5.34 | 5.16 | 5.32 | -0.56% | 22,014,660 |
09/23/2026 | 5.43 | 5.45 | 5.32 | 5.35 | -4.12% | 14,127,473 |
09/22/2026 | 5.39 | 5.64 | 5.37 | 5.58 | +4.10% | 17,788,499 |
09/21/2026 | 5.48 | 5.51 | 5.27 | 5.36 | -2.37% | 19,687,406 |
09/18/2026 | 5.42 | 5.51 | 5.35 | 5.49 | +1.67% | 27,111,988 |
09/17/2026 | 5.32 | 5.42 | 5.25 | 5.40 | +5.06% | 18,269,460 |
09/16/2026 | 5.32 | 5.38 | 5.07 | 5.14 | -1.53% | 24,486,835 |
09/15/2026 | 5.24 | 5.26 | 5.16 | 5.22 | 0.00% | 20,927,900 |
09/14/2026 | 5.21 | 5.26 | 5.12 | 5.22 | -2.97% | 14,140,186 |
09/11/2026 | 5.47 | 5.53 | 5.32 | 5.38 | +0.37% | 16,507,428 |
09/10/2026 | 5.32 | 5.45 | 5.29 | 5.36 | -2.90% | 21,065,157 |
09/10/2026 |
$0.02 Dividend | |||||
09/09/2026 | 5.55 | 5.60 | 5.44 | 5.52 | +1.65% | 23,819,080 |
09/08/2026 | 5.56 | 5.67 | 5.42 | 5.43 | -2.85% | 23,185,222 |
09/04/2026 | 5.51 | 5.61 | 5.46 | 5.59 | -1.41% | 30,161,455 |
09/03/2026 | 5.58 | 5.67 | 5.50 | 5.67 | +5.18% | 53,083,446 |
09/02/2026 | 5.30 | 5.45 | 5.28 | 5.39 | +4.04% | 36,517,517 |
09/01/2026 | 5.31 | 5.38 | 5.17 | 5.18 | -5.11% | 44,022,104 |
08/31/2026 | 5.61 | 5.62 | 5.42 | 5.46 | -3.18% | 34,769,878 |
08/28/2026 | 5.84 | 5.86 | 5.56 | 5.64 | -2.92% | 39,268,748 |
08/27/2026 | 5.71 | 5.82 | 5.64 | 5.81 | +1.57% | 33,903,828 |
08/26/2026 | 5.73 | 5.81 | 5.70 | 5.72 | -2.21% | 23,619,060 |
08/25/2026 | 5.60 | 5.88 | 5.56 | 5.85 | +2.62% | 40,811,531 |
08/24/2026 | 5.58 | 5.72 | 5.56 | 5.70 | +3.62% | 41,010,739 |
08/21/2026 | 5.48 | 5.53 | 5.40 | 5.50 | +2.60% | 28,116,281 |
08/20/2026 | 5.13 | 5.37 | 5.12 | 5.36 | +2.09% | 26,093,856 |
08/19/2026 | 5.23 | 5.40 | 5.19 | 5.25 | +5.82% | 26,541,428 |
08/18/2026 | 5.12 | 5.12 | 4.95 | 4.96 | -4.23% | 19,550,342 |
08/17/2026 | 5.14 | 5.23 | 5.11 | 5.18 | +1.17% | 12,939,279 |
08/14/2026 | 5.14 | 5.23 | 5.10 | 5.12 | +1.38% | 12,786,597 |
08/13/2026 | 5.12 | 5.19 | 5.01 | 5.05 | -2.69% | 19,767,247 |
08/12/2026 | 5.19 | 5.21 | 5.08 | 5.19 | +2.76% | 48,174,646 |
08/11/2026 | 5.03 | 5.14 | 5.01 | 5.05 | +0.20% | 16,020,142 |
08/10/2026 | 5.00 | 5.13 | 4.91 | 5.04 | +0.60% | 32,652,788 |
08/07/2026 | 4.33 | 5.06 | 4.33 | 5.01 | +22.98% | 71,405,291 |
08/06/2026 | 4.05 | 4.16 | 4.01 | 4.08 | -0.24% | 32,382,862 |
08/06/2026 |
$0.03 Earnings | |||||
08/05/2026 | 4.07 | 4.14 | 4.03 | 4.09 | +5.40% | 33,708,409 |
08/04/2026 | 3.91 | 3.97 | 3.84 | 3.88 | +1.04% | 25,753,315 |
08/03/2026 | 3.76 | 3.84 | 3.72 | 3.84 | +2.67% | 15,035,186 |
07/31/2026 | 3.78 | 3.80 | 3.66 | 3.74 | -2.60% | 22,886,947 |
07/30/2026 | 3.82 | 3.85 | 3.73 | 3.84 | +2.94% | 15,773,238 |
07/29/2026 | 3.83 | 3.86 | 3.67 | 3.73 | -2.60% | 25,705,440 |
07/28/2026 | 3.82 | 3.90 | 3.77 | 3.83 | -0.78% | 16,570,854 |
07/27/2026 | 3.90 | 3.93 | 3.79 | 3.86 | 0.00% | 13,639,406 |
07/24/2026 | 3.85 | 3.93 | 3.83 | 3.86 | +0.78% | 10,768,343 |
07/23/2026 | 3.84 | 3.88 | 3.78 | 3.83 | -2.78% | 14,192,303 |
07/22/2026 | 3.87 | 4.02 | 3.86 | 3.94 | +3.40% | 18,697,726 |
07/21/2026 | 3.70 | 3.84 | 3.70 | 3.81 | +4.66% | 24,443,577 |
07/20/2026 | 3.65 | 3.69 | 3.59 | 3.64 | -0.54% | 13,906,447 |
07/17/2026 | 3.59 | 3.69 | 3.56 | 3.66 | +0.27% | 20,133,292 |
07/16/2026 | 3.74 | 3.75 | 3.62 | 3.65 | -3.68% | 19,176,882 |
07/15/2026 | 3.78 | 3.84 | 3.71 | 3.79 | +0.26% | 13,205,767 |
07/14/2026 | 3.91 | 3.92 | 3.76 | 3.78 | +0.26% | 18,631,449 |
07/13/2026 | 3.78 | 3.81 | 3.73 | 3.77 | -1.82% | 24,399,427 |
07/10/2026 | 3.82 | 3.86 | 3.76 | 3.84 | -0.26% | 11,647,400 |
07/09/2026 | 3.85 | 3.89 | 3.78 | 3.85 | +2.12% | 15,737,687 |
07/08/2026 | 3.85 | 3.87 | 3.69 | 3.77 | -4.06% | 30,854,821 |
07/07/2026 | 4.02 | 4.04 | 3.87 | 3.93 | -2.72% | 24,173,665 |
07/06/2026 | 4.14 | 4.16 | 4.00 | 4.04 | -0.74% | 17,868,741 |
07/02/2026 | 3.95 | 4.08 | 3.90 | 4.07 | +6.81% | 32,224,471 |
07/01/2026 | 3.74 | 3.95 | 3.73 | 3.81 | +2.14% | 18,554,734 |
06/30/2026 | 3.81 | 3.82 | 3.69 | 3.73 | -1.32% | 24,155,011 |
06/29/2026 | 3.91 | 3.91 | 3.71 | 3.78 | -3.81% | 31,319,249 |
06/26/2026 | 3.99 | 4.09 | 3.92 | 3.93 | -0.51% | 23,112,424 |
06/25/2026 | 3.96 | 4.05 | 3.89 | 3.95 | +1.80% | 25,332,614 |
06/24/2026 | 3.86 | 3.96 | 3.78 | 3.88 | -2.99% | 28,259,947 |
06/23/2026 | 4.03 | 4.08 | 3.98 | 4.00 | -4.52% | 20,608,473 |
06/22/2026 | 4.18 | 4.26 | 4.16 | 4.18 | -2.33% | 21,944,706 |
06/18/2026 | 4.39 | 4.48 | 4.26 | 4.28 | -2.49% | 29,780,423 |
06/17/2026 | 4.52 | 4.65 | 4.38 | 4.39 | -3.50% | 28,455,800 |
06/16/2026 | 4.50 | 4.60 | 4.46 | 4.55 | +2.24% | 27,142,306 |
06/15/2026 | 4.47 | 4.54 | 4.42 | 4.45 | +6.18% | 24,795,003 |
06/12/2026 | 4.14 | 4.23 | 4.06 | 4.19 | +2.93% | 19,494,990 |
06/11/2026 | 3.87 | 4.13 | 3.87 | 4.08 | +5.41% | 36,527,618 |
06/10/2026 | 3.90 | 3.96 | 3.85 | 3.87 | -3.00% | 24,213,747 |
06/10/2026 |
$0.02 Dividend | |||||
06/09/2026 | 4.13 | 4.16 | 3.86 | 3.99 | -2.90% | 23,183,638 |
06/08/2026 | 4.15 | 4.17 | 4.05 | 4.10 | -0.96% | 21,339,679 |
06/05/2026 | 4.44 | 4.45 | 4.12 | 4.14 | -8.73% | 25,727,588 |
06/04/2026 | 4.58 | 4.65 | 4.51 | 4.54 | +0.66% | 20,756,601 |
06/03/2026 | 4.58 | 4.63 | 4.49 | 4.51 | -3.60% | 27,452,447 |
06/02/2026 | 4.71 | 4.71 | 4.56 | 4.68 | +1.29% | 16,588,712 |
06/01/2026 | 4.62 | 4.70 | 4.52 | 4.62 | -2.10% | 21,212,312 |
05/29/2026 | 4.60 | 4.77 | 4.52 | 4.72 | +3.48% | 17,362,122 |
05/28/2026 | 4.44 | 4.68 | 4.38 | 4.56 | +1.77% | 29,198,344 |
05/27/2026 | 4.55 | 4.60 | 4.48 | 4.48 | -3.83% | 21,121,100 |
05/26/2026 | 4.62 | 4.69 | 4.59 | 4.66 | +2.62% | 16,050,368 |
05/22/2026 | 4.60 | 4.60 | 4.52 | 4.54 | -1.08% | 12,454,632 |
05/21/2026 | 4.55 | 4.68 | 4.50 | 4.59 | -0.86% | 11,766,374 |
05/20/2026 | 4.64 | 4.71 | 4.51 | 4.63 | +1.08% | 22,944,968 |
05/19/2026 | 4.61 | 4.69 | 4.55 | 4.58 | -1.70% | 23,994,922 |
05/18/2026 | 4.90 | 4.91 | 4.64 | 4.66 | -4.08% | 13,208,015 |
05/15/2026 | 4.94 | 4.99 | 4.78 | 4.86 | -5.77% | 19,687,827 |