U.S. markets closed

B2Gold Corp. (BTG)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7600-0.0100 (-0.36%)
Al cierre: 03:59PM EDT
2.7600 0.00 (0.00%)
Fuera de horario: 04:09PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20242.76002.79002.71002.76002.76005,388,286
10 may 20242.81002.84002.76002.77002.77008,080,300
09 may 20242.65002.79002.64002.77002.770013,705,100
08 may 20242.56002.64002.50002.62002.620011,078,300
07 may 20242.54002.59002.54002.54002.54007,940,500
06 may 20242.53002.57002.52002.54002.54006,098,700
03 may 20242.56002.56002.47002.48002.480010,780,700
02 may 20242.53002.55002.50002.52002.52009,508,600
01 may 20242.58002.61002.52002.54002.54008,409,000
30 abr 20242.59002.60002.53002.55002.55009,473,700
29 abr 20242.65002.68002.61002.63002.63007,257,900
26 abr 20242.62002.65002.59002.62002.620010,002,400
25 abr 20242.53002.59002.50002.58002.580011,187,500
24 abr 20242.56002.59002.52002.53002.53009,444,600
23 abr 20242.52002.58002.49002.56002.560011,325,300
22 abr 20242.53002.60002.49002.51002.510017,605,000
19 abr 20242.63002.65002.59002.60002.600013,808,400
18 abr 20242.69002.72002.60002.61002.610010,992,200
17 abr 20242.67002.76002.63002.66002.660013,818,900
16 abr 20242.66002.69002.60002.64002.640019,895,600
15 abr 20242.92002.92002.69002.71002.710024,809,100
12 abr 20242.96003.07002.88002.89002.890027,968,900
11 abr 20242.87002.90002.82002.90002.90009,314,100
10 abr 20242.86002.92002.81002.84002.840017,025,700
09 abr 20242.92002.96002.88002.92002.920015,799,400
08 abr 20242.90002.94002.80002.86002.860014,595,700
05 abr 20242.74002.86002.71002.86002.860021,533,200
04 abr 20242.82002.82002.73002.74002.740020,453,200
03 abr 20242.70002.83002.64002.82002.820036,795,000
02 abr 20242.66002.70002.62002.70002.700016,292,300
01 abr 20242.69002.70002.62002.64002.640014,898,100
28 mar 20242.56002.63002.54002.61002.610013,153,400
27 mar 20242.52002.55002.51002.54002.540011,260,100
26 mar 20242.57002.58002.51002.51002.51005,276,600
25 mar 20242.51002.59002.51002.55002.55004,882,700
22 mar 20242.51002.54002.49002.49002.49004,473,400
21 mar 20242.62002.69002.51002.51002.510016,548,700
20 mar 20242.47002.59002.46002.57002.570011,033,400
19 mar 20242.55002.55002.48002.49002.49007,248,500
18 mar 20242.63002.64002.55002.57002.57009,074,800
15 mar 20242.58002.62002.53002.62002.620054,220,300
14 mar 20242.64002.64002.54002.56002.560014,652,600
13 mar 20242.58002.67002.58002.66002.660011,489,000
12 mar 20242.65002.65002.55002.57002.570014,674,300
11 mar 20242.63002.70002.60002.68002.680015,318,400
08 mar 20242.69002.71002.63002.63002.630011,356,700
07 mar 20242.72002.73002.65002.67002.67009,323,200
06 mar 20242.64002.68002.61002.68002.680011,386,700
06 mar 20240.04 Dividendo
05 mar 20242.72002.72002.63002.64002.600012,409,100
04 mar 20242.60002.68002.58002.65002.609812,461,400
01 mar 20242.41002.56002.37002.56002.521216,085,500
29 feb 20242.41002.42002.37002.40002.36369,730,400
28 feb 20242.40002.42002.34002.34002.30459,776,300
27 feb 20242.44002.45002.40002.40002.36365,802,500
26 feb 20242.48002.49002.42002.43002.39326,350,300
23 feb 20242.47002.50002.45002.49002.45237,800,600
22 feb 20242.52002.53002.45002.45002.41296,903,600
21 feb 20242.53002.53002.50002.52002.48184,440,300
20 feb 20242.57002.57002.51002.52002.48186,092,800
16 feb 20242.51002.54002.49002.52002.48189,219,400
15 feb 20242.49002.58002.49002.54002.50159,299,200
14 feb 20242.49002.51002.43002.45002.412915,436,800
13 feb 20242.60002.61002.46002.49002.452314,267,800
12 feb 20242.63002.66002.61002.64002.60005,662,600
09 feb 20242.65002.66002.59002.63002.59027,920,700
08 feb 20242.66002.67002.64002.66002.61976,707,800
07 feb 20242.66002.71002.65002.69002.64927,518,300
06 feb 20242.72002.73002.68002.69002.64926,282,100
05 feb 20242.77002.77002.68002.72002.67888,032,500
02 feb 20242.76002.78002.74002.77002.72808,180,400
01 feb 20242.81002.85002.80002.84002.79708,785,700
31 ene 20242.83002.86002.77002.80002.75769,464,300
30 ene 20242.80002.83002.77002.82002.77738,505,100
29 ene 20242.80002.81002.74002.78002.73797,725,600
26 ene 20242.73002.76002.71002.76002.71828,225,800
25 ene 20242.71002.74002.67002.73002.68868,773,900
24 ene 20242.91002.95002.63002.67002.629531,463,000
23 ene 20242.91002.99002.88002.97002.925010,173,300
22 ene 20242.83002.91002.83002.87002.82656,653,100
19 ene 20242.92002.93002.87002.90002.85619,402,600
18 ene 20242.96002.97002.90002.90002.85619,602,100
17 ene 20242.98003.00002.92002.95002.905310,444,300
16 ene 20243.06003.08002.98002.99002.944711,966,800
12 ene 20243.08003.17003.07003.11003.06298,900,400
11 ene 20243.06003.10002.99003.02002.974210,255,600
10 ene 20243.06003.09003.05003.07003.02357,432,100
09 ene 20243.10003.11003.05003.07003.02357,332,400
08 ene 20243.03003.09003.00003.09003.04327,350,800
05 ene 20243.06003.14003.04003.04002.99398,648,400
04 ene 20243.07003.09003.04003.07003.02359,862,800
03 ene 20243.07003.09003.03003.06003.013611,380,400
02 ene 20243.18003.22003.11003.12003.072710,843,900
29 dic 20233.18003.19003.12003.16003.112110,359,300
28 dic 20233.27003.28003.17003.19003.14178,322,100
27 dic 20233.31003.32003.24003.26003.21067,229,100
26 dic 20233.29003.32003.22003.24003.19093,850,800
22 dic 20233.28003.34003.24003.26003.21067,059,200
21 dic 20233.22003.26003.21003.21003.16146,264,700
20 dic 20233.29003.30003.17003.19003.14178,327,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...