Advertisement
U.S. Markets close in 1 hr 31 mins

B2Gold Corp (5BG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
2.5570+0.0250 (+0.99%)
As of 08:02AM CET. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20242.55702.55702.55702.55702.5570-
Nov 15, 20242.53202.53202.53202.53202.5320-
Nov 14, 20242.52102.52402.52102.52402.52401,230
Nov 13, 20242.56602.61402.56602.61302.6130600
Nov 12, 20242.61402.61402.61402.61402.6140-
Nov 11, 20242.73802.73802.73802.73802.7380-
Nov 08, 20242.81202.81202.81202.81202.8120-
Nov 07, 20242.83302.83302.83302.83302.8330-
Nov 06, 20242.98802.98802.98802.98802.9880-
Nov 05, 20242.99702.99702.99702.99702.9970-
Nov 04, 20243.02103.02103.02103.02103.0210-
Nov 01, 20243.02203.02203.02203.02203.0220-
Oct 31, 20243.09503.09503.09503.09503.0950-
Oct 30, 20243.14003.14003.14003.14003.1400-
Oct 29, 20243.06303.06303.06303.06303.0630-
Oct 28, 20243.09303.09303.09303.09303.0930-
Oct 25, 20243.14303.14303.14303.14303.1430-
Oct 24, 20243.13703.13703.11803.11803.11801,750
Oct 23, 20243.17803.17803.17803.17803.1780-
Oct 22, 20243.14203.14203.14203.14203.1420-
Oct 21, 20243.15603.15603.15203.15203.152050
Oct 18, 20243.05603.05603.05603.05603.0560-
Oct 17, 20243.02503.02503.02503.02503.0250-
Oct 16, 20242.98002.98002.98002.98002.9800-
Oct 15, 20242.92502.92502.92502.92502.9250-
Oct 14, 20242.88902.88902.88902.88902.8890-
Oct 11, 20242.86102.86102.86102.86102.8610-
Oct 10, 20242.73802.73802.73802.73802.7380-
Oct 09, 20242.72602.72602.72602.72602.7260-
Oct 08, 20242.80102.80102.80102.80102.8010-
Oct 07, 20242.81002.81002.81002.81002.8100-
Oct 04, 20242.82202.82202.82202.82202.8220-
Oct 03, 20242.78102.78102.78102.78102.7810-
Oct 02, 20242.78602.78602.78602.78602.7860-
Oct 01, 20242.77102.77102.77102.77102.7710-
Sep 30, 20242.87702.87702.87702.87702.8770-
Sep 27, 20242.91702.91702.91702.91702.9170-
Sep 26, 20242.90202.96702.90202.96702.967015
Sep 25, 20242.92502.92502.92502.92502.9250-
Sep 24, 20242.91302.91302.91302.91302.9130-
Sep 23, 20243.00803.00803.00803.00803.0080-
Sep 20, 20242.96802.96802.96802.96802.9680-
Sep 19, 20242.97202.97202.97202.97202.9720-
Sep 18, 20242.90702.99002.90702.99002.99003,500
Sep 17, 20242.96302.96302.96302.96302.9630-
Sep 16, 20242.86702.86702.86702.86702.8670-
Sep 13, 20242.77802.77802.77802.77802.7780-
Sep 12, 20242.51502.62702.51502.62702.62704,000
Sep 11, 20242.47702.47702.47702.47702.4770-
Sep 10, 20242.40302.40302.40302.40302.4030-
Sep 09, 20242.37402.37402.37402.37402.3740-
Sep 06, 20242.41602.41602.41602.41602.4160-
Sep 05, 20242.40102.40102.40102.40102.4010-
Sep 04, 20242.40702.40702.40702.40702.4070-
Sep 03, 20242.50102.50102.50102.50102.5010-
Sep 02, 20242.50102.50102.50102.50102.5010-
Aug 30, 20242.51602.51602.51602.51602.5160-
Aug 29, 20242.49102.49102.49102.49102.4910-
Aug 28, 20242.50102.50102.50102.50102.5010-
Aug 27, 20242.52902.52902.52902.52902.5290-
Aug 26, 20242.53602.53602.53602.53602.5360-
Aug 23, 20242.53102.53102.53102.53102.5310-
Aug 22, 20242.55002.55002.55002.55002.5500-
Aug 21, 20242.52102.52102.52102.52102.5210-
Aug 20, 20242.46602.46602.46602.46602.4660-
Aug 19, 20242.41702.42102.41702.42102.42102,500
Aug 16, 20242.34402.34402.34402.34402.3440-
Aug 15, 20242.39102.39102.39102.39102.3910-
Aug 14, 20242.34702.34702.34702.34702.3470-
Aug 13, 20242.33102.33102.33102.33102.3310-
Aug 12, 20242.31102.31102.31102.31102.3110-
Aug 09, 20242.46102.46102.28802.28802.28801,500
Aug 08, 20242.49502.49502.49502.49502.4950-
Aug 07, 20242.55502.55502.55502.55502.5550-
Aug 06, 20242.48802.50502.48802.50502.5050108
Aug 05, 20242.55702.55702.55702.55702.5570-
Aug 02, 20242.74102.74102.74102.74102.7410-
Aug 01, 20242.74402.74402.74402.74402.7440-
Jul 31, 20242.73402.73402.73402.73402.7340-
Jul 30, 20242.69202.69202.69202.69202.6920-
Jul 29, 20242.70302.70302.70302.70302.7030-
Jul 26, 20242.66902.66902.66902.66902.6690-
Jul 25, 20242.70102.70102.70102.70102.7010-
Jul 24, 20242.73802.73802.73802.73802.7380-
Jul 23, 20242.71202.71202.71202.71202.7120-
Jul 22, 20242.68702.68702.68702.68702.6870-
Jul 19, 20242.66502.69702.66502.69702.69701,840
Jul 18, 20242.78602.78602.78602.78602.7860-
Jul 17, 20242.84002.84002.84002.84002.8400-
Jul 16, 20242.77602.77602.77602.77602.7760-
Jul 15, 20242.76502.76502.76502.76502.7650-
Jul 12, 20242.70602.73402.70602.73402.73402,000
Jul 11, 20242.62802.62802.62802.62802.6280-
Jul 10, 20242.56602.56602.56602.56602.5660-
Jul 09, 20242.54502.54502.54502.54502.5450-
Jul 08, 20242.55102.55102.55102.55102.5510-
Jul 05, 20242.53402.53402.53402.53402.5340-
Jul 04, 20242.55102.55102.55102.55102.5510-
Jul 03, 20242.49302.49302.49302.49302.4930-
Jul 02, 20242.48302.48302.48302.48302.4830-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...