NYSE:BTG | Historical Stock Price | B2GOLD CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.46$0.94$1.91$3.89$7.902008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.70$2.7022,800——
2010-12-30$2.67$2.6712,000——
2010-12-29$2.67$2.6736,200——
2010-12-28$2.76$2.763,000——
2010-12-27$2.47$2.47200——
2010-12-23$2.58$2.5827,400——
2010-12-22$2.52$2.528,200——
2010-12-21$2.64$2.6451,700——
2010-12-20$2.65$2.6517,900——
2010-12-17$2.69$2.697,000——
2010-12-16$2.62$2.6228,500——
2010-12-15$2.63$2.6317,700——
2010-12-14$2.76$2.7612,300——
2010-12-13$2.81$2.8131,400——
2010-12-10$2.78$2.7871,800——
2010-12-09$2.74$2.7440,600——
2010-12-08$2.74$2.7479,600——
2010-12-07$2.75$2.7571,600——
2010-12-06$2.73$2.7388,100——
2010-12-03$2.72$2.7239,000——
2010-12-02$2.68$2.6874,100——
2010-12-01$2.67$2.6737,200——
2010-11-30$2.48$2.4824,900——
2010-11-29$2.38$2.3827,800——
2010-11-26$2.43$2.43100——
2010-11-24$2.43$2.43207,800——
2010-11-23$2.40$2.4051,100——
2010-11-22$2.35$2.3512,500——
2010-11-19$2.29$2.297,500——
2010-11-18$2.24$2.2424,200——
2010-11-17$2.25$2.255,600——
2010-11-16$2.15$2.1537,000——
2010-11-15$2.30$2.3014,200——
2010-11-12$2.34$2.3483,800——
2010-11-11$2.28$2.2864,400——
2010-11-10$2.37$2.37172,700——
2010-11-09$2.37$2.37101,300——
2010-11-08$2.51$2.5175,100——
2010-11-05$2.45$2.4555,100——
2010-11-04$2.41$2.41216,500——
2010-11-03$2.29$2.2929,900——
2010-11-02$2.22$2.220——
2010-11-01$2.22$2.227,100——
2010-10-29$2.22$2.2210,000——
2010-10-28$2.22$2.2223,200——
2010-10-27$2.12$2.1216,800——
2010-10-26$2.16$2.1610,300——
2010-10-25$2.16$2.1657,200——
2010-10-22$2.05$2.050——
2010-10-21$2.05$2.0518,300——
2010-10-20$2.05$2.0583,900——
2010-10-19$1.93$1.9326,300——
2010-10-18$2.03$2.032,200——
2010-10-15$1.98$1.987,000——
2010-10-14$2.05$2.0557,100——
2010-10-13$2.08$2.0820,900——
2010-10-12$2.02$2.0213,500——
2010-10-11$2.07$2.071,300——
2010-10-08$2.02$2.0270,400——
2010-10-07$1.95$1.9568,400——
2010-10-06$1.98$1.9887,700——
2010-10-05$1.95$1.9548,100——
2010-10-04$1.84$1.844,400——
2010-10-01$1.90$1.9030,800——
2010-09-30$1.90$1.9010,600——
2010-09-29$1.92$1.924,600——
2010-09-28$1.89$1.899,300——
2010-09-27$1.93$1.9338,900——
2010-09-24$1.91$1.9134,400——
2010-09-23$1.91$1.917,900——
2010-09-22$1.93$1.9359,400——
2010-09-21$1.92$1.9236,900——
2010-09-20$1.92$1.9283,100——
2010-09-17$1.83$1.83217,000——
2010-09-16$1.80$1.8030,700——
2010-09-15$1.79$1.7911,800——
2010-09-14$1.80$1.8026,700——
2010-09-13$1.74$1.74184,000——
2010-09-10$1.74$1.7426,700——
2010-09-09$1.68$1.6831,800——
2010-09-08$1.78$1.781,500——
2010-09-07$1.77$1.772,200——
2010-09-03$1.81$1.8120,200——
2010-09-02$1.78$1.7811,200——
2010-09-01$1.74$1.7412,300——
2010-08-31$1.76$1.762,600——
2010-08-30$1.76$1.761,000——
2010-08-27$1.80$1.8010,100——
2010-08-26$1.82$1.8247,600——
2010-08-25$1.78$1.78400——
2010-08-24$1.76$1.76179,800——
2010-08-23$1.75$1.7541,100——
2010-08-20$1.79$1.7921,500——
2010-08-19$1.84$1.8476,900——
2010-08-18$1.82$1.8215,800——
2010-08-17$1.84$1.8410,700——
2010-08-16$1.77$1.7721,100——
2010-08-13$1.68$1.683,800——
2010-08-12$1.68$1.6819,000——
2010-08-11$1.62$1.620——
2010-08-10$1.62$1.6213,900——
2010-08-09$1.65$1.652,000——
2010-08-06$1.60$1.6011,700——
2010-08-05$1.62$1.620——
2010-08-04$1.62$1.6216,500——
2010-08-03$1.62$1.6216,800——
2010-08-02$1.65$1.650——
2010-07-30$1.65$1.6514,600——
2010-07-29$1.63$1.6332,900——
2010-07-28$1.55$1.5542,000——
2010-07-27$1.50$1.502,300——
2010-07-26$1.51$1.5121,100——
2010-07-23$1.50$1.5068,000——
2010-07-22$1.39$1.3914,500——
2010-07-21$1.38$1.384,000——
2010-07-20$1.41$1.418,200——
2010-07-19$1.35$1.3510,000——
2010-07-16$1.41$1.413,100——
2010-07-15$1.45$1.45200——
2010-07-14$1.47$1.4712,000——
2010-07-13$1.46$1.4636,700——
2010-07-12$1.42$1.4226,800——
2010-07-09$1.52$1.5220,700——
2010-07-08$1.51$1.519,100——
2010-07-07$1.47$1.4717,400——
2010-07-06$1.45$1.451,500——
2010-07-02$1.48$1.4837,100——
2010-07-01$1.52$1.520——
2010-06-30$1.52$1.5230,700——
2010-06-29$1.57$1.5722,000——
2010-06-28$1.69$1.690——
2010-06-25$1.69$1.6914,200——
2010-06-24$1.65$1.6520,300——
2010-06-23$1.68$1.6854,400——
2010-06-22$1.58$1.5840,000——
2010-06-21$1.68$1.6844,100——
2010-06-18$1.87$1.8746,700——
2010-06-17$1.71$1.71130,200——
2010-06-16$1.56$1.561,100——
2010-06-15$1.52$1.52408,200——
2010-06-14$1.44$1.4412,200——
2010-06-11$1.47$1.4727,400——
2010-06-10$1.37$1.374,300——
2010-06-09$1.37$1.371,300——
2010-06-08$1.39$1.3919,700——
2010-06-07$1.38$1.389,200——
2010-06-04$1.36$1.368,700——
2010-06-03$1.39$1.397,000——
2010-06-02$1.39$1.398,000——
2010-06-01$1.41$1.4114,800——
2010-05-28$1.47$1.472,000——
2010-05-27$1.46$1.467,600——
2010-05-26$1.46$1.4638,200——
2010-05-25$1.40$1.4055,100——
2010-05-24$1.37$1.370——
2010-05-21$1.37$1.3741,400——
2010-05-20$1.34$1.3427,700——
2010-05-19$1.47$1.4746,700——
2010-05-18$1.58$1.5877,100——
2010-05-17$1.70$1.701,800——
2010-05-14$1.69$1.6944,000——
2010-05-13$1.79$1.7918,500——
2010-05-12$1.81$1.8150,500——
2010-05-11$1.71$1.7160,400——
2010-05-10$1.45$1.454,000——
2010-05-07$1.43$1.4313,900——
2010-05-06$1.38$1.38206,500——
2010-05-05$1.44$1.448,300——
2010-05-04$1.45$1.4510,400——
2010-05-03$1.51$1.516,700——
2010-04-30$1.48$1.4810,000——
2010-04-29$1.48$1.4823,000——
2010-04-28$1.45$1.451,600——
2010-04-27$1.43$1.437,300——
2010-04-26$1.52$1.52100——
2010-04-23$1.52$1.522,000——
2010-04-22$1.54$1.547,100——
2010-04-21$1.55$1.556,100——
2010-04-20$1.54$1.547,400——
2010-04-19$1.54$1.5425,500——
2010-04-16$1.56$1.563,300——
2010-04-15$1.58$1.5820,800——
2010-04-14$1.58$1.585,600——
2010-04-13$1.51$1.518,400——
2010-04-12$1.58$1.587,300——
2010-04-09$1.53$1.5356,200——
2010-04-08$1.44$1.4414,700——
2010-04-07$1.42$1.423,200——
2010-04-06$1.41$1.4111,500——
2010-04-05$1.33$1.334,700——
2010-04-01$1.25$1.256,900——
2010-03-31$1.23$1.235,000——
2010-03-30$1.28$1.2810,100——
2010-03-29$1.24$1.2411,600——
2010-03-26$1.25$1.254,100——
2010-03-25$1.27$1.275,500——
2010-03-24$1.28$1.2822,600——
2010-03-23$1.35$1.351,200——
2010-03-22$1.37$1.378,200——
2010-03-19$1.38$1.3810,900——
2010-03-18$1.29$1.291,900——
2010-03-17$1.36$1.365,000——
2010-03-16$1.36$1.366,000——
2010-03-15$1.35$1.351,900——
2010-03-12$1.35$1.353,800——
2010-03-11$1.35$1.350——
2010-03-10$1.35$1.3510,600——
2010-03-09$1.31$1.3126,800——
2010-03-08$1.28$1.2812,200——
2010-03-05$1.32$1.3224,100——
2010-03-04$1.30$1.3065,100——
2010-03-03$1.33$1.338,800——
2010-03-02$1.31$1.318,000——
2010-03-01$1.27$1.2717,500——
2010-02-26$1.28$1.285,000——
2010-02-25$1.25$1.2517,600——
2010-02-24$1.22$1.221,300——
2010-02-23$1.18$1.183,200——
2010-02-22$1.22$1.220——
2010-02-19$1.22$1.229,800——
2010-02-18$1.19$1.196,400——
2010-02-17$1.18$1.18100——
2010-02-16$1.23$1.2336,800——
2010-02-12$1.21$1.2113,400——
2010-02-11$1.22$1.229,400——
2010-02-10$1.19$1.194,400——
2010-02-09$1.15$1.1559,700——
2010-02-08$1.18$1.185,000——
2010-02-05$1.17$1.1724,800——
2010-02-04$1.16$1.1623,300——
2010-02-03$1.21$1.21109,200——
2010-02-02$1.23$1.234,600——
2010-02-01$1.19$1.19500——
2010-01-29$1.16$1.1623,800——
2010-01-28$1.16$1.1617,100——
2010-01-27$1.25$1.255,100——
2010-01-26$1.25$1.25245,500——
2010-01-25$1.21$1.213,700——
2010-01-22$1.23$1.2397,600——
2010-01-21$1.20$1.2056,300——
2010-01-20$1.28$1.2850,100——
2010-01-19$1.39$1.3937,200——
2010-01-15$1.37$1.3744,900——
2010-01-14$1.39$1.3923,200——
2010-01-13$1.41$1.4122,500——
2010-01-12$1.35$1.354,900——
2010-01-11$1.42$1.4236,800——
2010-01-08$1.42$1.4275,800——
2010-01-07$1.34$1.3437,800——
2010-01-06$1.33$1.3340,000——
2010-01-05$1.25$1.2514,400——
2010-01-04$1.21$1.2111,800——