2m 2m 2m 2m 2m 2m 2m
B2Gold (BTG)
NYSE
$4.07-$0.13 (-3.14%)
Price as of Jun 23, 2026 1:49 PM EDT- $5.6BMarket Cap
- 16.51%1-Year Change
- GoldIndustry
B2Gold (BTG)
$4.07-$0.13 (-3.14%)
- 1 Month-7.84%Low Price$3.88High Price$4.76
- 3 Months+7.68%Low Price$3.88High Price$5.39
- 1 Year+16.51%Low Price$3.32High Price$6.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/02/2026 | 4.58 | 4.81 | 4.53 | 4.71 | -2.27% | 22,847,336 |
04/01/2026 | 4.69 | 4.82 | 4.58 | 4.82 | +6.84% | 44,720,497 |
03/31/2026 | 4.31 | 4.55 | 4.31 | 4.51 | +7.35% | 33,659,138 |
03/30/2026 | 4.30 | 4.34 | 4.15 | 4.20 | -0.71% | 30,389,913 |
03/27/2026 | 4.08 | 4.31 | 4.07 | 4.23 | +3.91% | 35,675,627 |
03/26/2026 | 4.06 | 4.29 | 4.04 | 4.07 | -2.39% | 27,215,353 |
03/25/2026 | 4.35 | 4.36 | 4.14 | 4.17 | +1.70% | 27,930,075 |
03/24/2026 | 4.01 | 4.13 | 3.93 | 4.10 | +0.98% | 31,271,181 |
03/23/2026 | 3.96 | 4.14 | 3.92 | 4.06 | +4.08% | 46,044,713 |
03/20/2026 | 4.23 | 4.24 | 3.86 | 3.90 | -6.89% | 55,599,933 |
03/19/2026 | 4.30 | 4.34 | 4.05 | 4.19 | -8.48% | 59,858,446 |
03/18/2026 | 4.67 | 4.69 | 4.55 | 4.58 | -4.96% | 37,051,739 |
03/17/2026 | 4.82 | 4.94 | 4.77 | 4.82 | 0.00% | 24,910,234 |
03/16/2026 | 4.82 | 4.97 | 4.73 | 4.82 | -0.21% | 27,871,048 |
03/13/2026 | 5.04 | 5.07 | 4.80 | 4.83 | -4.90% | 32,774,441 |
03/12/2026 | 5.22 | 5.24 | 5.06 | 5.07 | -2.86% | 30,977,268 |
03/11/2026 | 5.24 | 5.31 | 5.10 | 5.22 | -2.23% | 17,127,811 |
03/10/2026 | 5.34 | 5.43 | 5.26 | 5.34 | +1.90% | 29,605,052 |
03/09/2026 | 5.12 | 5.26 | 4.95 | 5.24 | -0.94% | 21,596,376 |
03/06/2026 | 5.05 | 5.30 | 4.97 | 5.29 | +2.50% | 28,794,185 |
03/06/2026 |
$0.02 Dividend | |||||
03/05/2026 | 5.32 | 5.34 | 5.06 | 5.16 | -4.75% | 29,906,043 |
03/04/2026 | 5.56 | 5.57 | 5.38 | 5.42 | -0.36% | 19,199,974 |
03/03/2026 | 5.63 | 5.63 | 5.27 | 5.44 | -8.65% | 47,594,630 |
03/02/2026 | 6.20 | 6.22 | 5.80 | 5.96 | -2.44% | 29,352,755 |
02/27/2026 | 6.20 | 6.23 | 6.04 | 6.11 | -0.81% | 28,507,050 |
02/26/2026 | 6.09 | 6.16 | 5.89 | 6.16 | +0.16% | 30,353,237 |
02/25/2026 | 6.10 | 6.17 | 5.97 | 6.15 | +1.81% | 34,673,320 |
02/24/2026 | 5.49 | 6.05 | 5.46 | 6.04 | +6.10% | 43,193,116 |
02/23/2026 | 5.36 | 5.75 | 5.36 | 5.69 | +6.49% | 48,016,345 |
02/20/2026 | 5.04 | 5.35 | 5.03 | 5.34 | +5.27% | 34,239,122 |
02/19/2026 | 4.80 | 5.11 | 4.73 | 5.07 | -4.83% | 52,383,507 |
02/18/2026 | 5.29 | 5.37 | 5.19 | 5.33 | +2.48% | 31,109,061 |
02/18/2026 |
$0.11 Earnings | |||||
02/17/2026 | 5.17 | 5.25 | 5.01 | 5.20 | -2.78% | 30,484,807 |
02/13/2026 | 5.10 | 5.36 | 5.03 | 5.35 | +7.57% | 27,720,113 |
02/12/2026 | 5.57 | 5.58 | 4.97 | 4.98 | -10.83% | 52,918,832 |
02/11/2026 | 5.77 | 5.77 | 5.44 | 5.58 | +0.18% | 30,517,625 |
02/10/2026 | 5.35 | 5.63 | 5.31 | 5.57 | +3.31% | 47,560,375 |
02/09/2026 | 5.06 | 5.40 | 5.06 | 5.39 | +7.51% | 38,385,843 |
02/06/2026 | 4.82 | 5.02 | 4.78 | 5.02 | +7.20% | 27,477,352 |
02/05/2026 | 4.80 | 4.91 | 4.67 | 4.68 | -6.53% | 47,274,917 |
02/04/2026 | 5.08 | 5.08 | 4.77 | 5.01 | +0.60% | 66,944,823 |
02/03/2026 | 5.09 | 5.10 | 4.80 | 4.98 | +2.66% | 67,403,241 |