B2gold Corp Historical Data - 5BG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
B2gold Corp (5BG)
B2gold Corp (5BG) Historical

B2gold Corp (5BG)

2.48

0.016

( 0.65% )

Updated: 02:33:12

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.127	5.39736506587	2.353	2.517	2.353	121441	2.45539511	DE
4	-0.189	-7.08130385912	2.669	2.669	2.337	59597	2.47620015	DE
12	0.002	0.0807102502018	2.478	2.876	2.31	102137	2.53974149	DE
26	-0.57	-18.6885245902	3.05	3.06	2.15	93889	2.52304446	DE
52	-0.429	-14.7473358542	2.909	3.275	2.15	70963	2.60607898	DE
156	-0.429	-14.7473358542	2.909	3.275	2.15	70963	2.60607898	DE
260	-0.429	-14.7473358542	2.909	3.275	2.15	70963	2.60607898	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719260820	2.483	-0.02	-0.64	2.463	2.517	2.443	238148
1719001620	2.499	0	0.00	2.458	2.499	2.39	86494
1718915160	2.499	0.14	6.07	2.43	2.499	2.4169999	43583
1718828820	2.356	-0.05	-2.20	2.414	2.414	2.356	21858
1718742360	2.4089999	0.05	1.99	2.353	2.4089999	2.353	217123
1718656020	2.362	-0.07	-2.76	2.391	2.428	2.337	35745
1718396820	2.4289999	0.04	1.59	2.3929999	2.4489999	2.391	26054
1718310420	2.391	-0.04	-1.56	2.3969999	2.4569999	2.37	28134
1718224020	2.4289999	0.01	0.33	2.447	2.481	2.411	31771
1718137620	2.4209999	-0.07	-2.97	2.44	2.47	2.3969999	33676
1718051220	2.495	0.07	3.06	2.48	2.495	2.351	24102
1717792020	2.4209999	-0.1	-3.93	2.531	2.572	2.402	57463
1717705620	2.52	-0.01	-0.24	2.529	2.579	2.471	39847
1717619220	2.5259999	0.05	2.23	2.476	2.557	2.476	37459
1717532820	2.471	-0.13	-4.92	2.628	2.628	2.46	74834
1717446420	2.599	-0.02	-0.61	2.606	2.607	2.561	51409
1717187220	2.615	0.02	0.93	2.609	2.669	2.561	33870
1717100820	2.591	0.03	0.97	2.5499999	2.636	2.5499999	24191
1717014420	2.5659999	-0.06	-2.40	2.629	2.629	2.5659999	26541
1716928020	2.629	-0.04	-1.31	2.669	2.669	2.575	44044
1716841560	2.664	0.11	4.10	2.5259999	2.664	2.521	82789
1716582420	2.559	0.01	0.35	2.581	2.588	2.521	46390
1716496020	2.5499999	-0.04	-1.58	2.573	2.605	2.5139999	71306
1716409620	2.591	-0.08	-2.92	2.624	2.699	2.572	72359
1716323160	2.669	-0.06	-2.23	2.748	2.749	2.629	117517
1716236760	2.73	0.09	3.29	2.7	2.775	2.6669999	112715
1715977620	2.6429999	0.03	1.26	2.619	2.669	2.5699999	334832
1715891220	2.61	0.01	0.54	2.626	2.629	2.545	58587
1715804820	2.596	0.01	0.27	2.5619999	2.632	2.561	55400
1715718420	2.589	0.02	0.98	2.585	2.589	2.523	34010
1715631960	2.564	-0.03	-1.19	2.5659999	2.594	2.501	97686
1715372820	2.595	0.03	1.09	2.5739999	2.644	2.549	106977
1715286420	2.567	0.16	6.65	2.431	2.569	2.4209999	49021
1715200020	2.407	0.05	1.95	2.415	2.461	2.348	49953
1715113620	2.361	-0.02	-0.84	2.387	2.4089999	2.355	45471
1715027220	2.3809999	0.06	2.76	2.333	2.396	2.333	73291
1714768020	2.317	-0.05	-1.95	2.35	2.396	2.31	88617
1714681560	2.363	-0.02	-0.76	2.3969999	2.432	2.35	37759
1714508820	2.3809999	-0.1	-3.88	2.485	2.5	2.3809999	172217
1714422420	2.477	0	0.20	2.4489999	2.5139999	2.4209999	95560
1714163220	2.472	0.05	2.23	2.42	2.479	2.402	35218
1714076820	2.418	0.04	1.64	2.351	2.419	2.351	83125
1713990420	2.379	0	0.04	2.424	2.424	2.352	60206
1713903960	2.378	-0.01	-0.42	2.352	2.4249999	2.3199999	52962
1713817560	2.388	-0.04	-1.61	2.411	2.45	2.325	165466
1713558420	2.427	-0.02	-0.98	2.4569999	2.479	2.411	125966
1713472020	2.451	-0.03	-1.25	2.483	2.5259999	2.428	97670
1713385620	2.482	-0.03	-1.08	2.495	2.589	2.46	81230
1713299220	2.509	-0.09	-3.28	2.563	2.575	2.44	386719
1713212820	2.594	-0.11	-3.96	2.739	2.801	2.523	201012
1712953620	2.701	0.01	0.45	2.712	2.876	2.701	287114
1712867220	2.689	0.07	2.67	2.702	2.706	2.629	125705
1712780760	2.619	-0.08	-2.86	2.699	2.737	2.605	108988
1712694360	2.696	0.05	1.77	2.642	2.728	2.642	111726
1712607960	2.649	0	0.11	2.6669999	2.743	2.58	232945
1712348820	2.646	0.13	5.25	2.549	2.6469999	2.485	180312
1712262360	2.5139999	-0.1	-3.64	2.62	2.634	2.5139999	238853
1712175960	2.609	0.1	3.99	2.52	2.61	2.48	253299
1712089560	2.509	0.06	2.45	2.478	2.549	2.446	203185
1711661160	2.4489999	0.09	3.82	2.3769999	2.4489999	2.351	120042
1711574820	2.359	0.03	1.20	2.33	2.363	2.311	67079
1711488360	2.331	-0.03	-1.10	2.355	2.418	2.311	92264
1711401960	2.357	0.03	1.25	2.329	2.395	2.301	35002

NLBNPIT229S2 20240719 34...

DI1F37 - Janeiro 2037

Banque Palatine null

Invesco S&P MidCap 400 R...

Thor Industries

Danieli & C Officine Mec...

NLBNPIT208X6 20991231 10...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions