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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.08$3.081,700——
2011-12-29$3.02$3.0225,200——
2011-12-28$2.78$2.7840,000——
2011-12-27$3.03$3.035,800——
2011-12-23$2.92$2.926,900——
2011-12-22$3.02$3.0243,200——
2011-12-21$3.00$3.006,400——
2011-12-20$3.12$3.1268,100——
2011-12-19$2.90$2.9047,100——
2011-12-16$3.06$3.06185,700——
2011-12-15$2.74$2.7418,300——
2011-12-14$2.73$2.73107,800——
2011-12-13$2.93$2.9370,100——
2011-12-12$3.22$3.2211,900——
2011-12-09$3.36$3.369,400——
2011-12-08$3.37$3.3733,900——
2011-12-07$3.50$3.5020,500——
2011-12-06$3.48$3.482,400——
2011-12-05$3.45$3.4513,400——
2011-12-02$3.46$3.4611,300——
2011-12-01$3.48$3.485,500——
2011-11-30$3.54$3.5443,400——
2011-11-29$3.28$3.289,200——
2011-11-28$3.20$3.2022,600——
2011-11-25$3.15$3.158,400——
2011-11-23$3.34$3.3414,500——
2011-11-22$3.32$3.3210,300——
2011-11-21$3.21$3.2140,500——
2011-11-18$3.39$3.399,100——
2011-11-17$3.50$3.501,800——
2011-11-16$3.66$3.668,700——
2011-11-15$3.74$3.741,500——
2011-11-14$3.75$3.753,400——
2011-11-11$3.82$3.8216,800——
2011-11-10$3.76$3.7676,400——
2011-11-09$3.85$3.8510,400——
2011-11-08$3.91$3.9133,300——
2011-11-07$3.84$3.843,600——
2011-11-04$3.76$3.7614,200——
2011-11-03$3.90$3.9037,800——
2011-11-02$3.81$3.8114,100——
2011-11-01$3.71$3.7129,300——
2011-10-31$3.74$3.747,100——
2011-10-28$3.73$3.739,900——
2011-10-27$3.74$3.7427,100——
2011-10-26$3.69$3.6945,000——
2011-10-25$3.60$3.6030,800——
2011-10-24$3.41$3.418,000——
2011-10-21$3.19$3.1993,600——
2011-10-20$3.19$3.19108,600——
2011-10-19$3.21$3.21101,100——
2011-10-18$3.44$3.4410,000——
2011-10-17$3.27$3.27101,000——
2011-10-14$3.25$3.2514,000——
2011-10-13$3.24$3.244,500——
2011-10-12$3.31$3.3133,200——
2011-10-11$3.22$3.22155,600——
2011-10-10$3.39$3.390——
2011-10-07$3.39$3.398,900——
2011-10-06$3.47$3.4735,000——
2011-10-05$3.38$3.3880,200——
2011-10-04$3.19$3.19103,500——
2011-10-03$3.56$3.5616,800——
2011-09-30$3.70$3.7013,000——
2011-09-29$3.40$3.404,100——
2011-09-28$3.50$3.5012,700——
2011-09-27$3.68$3.68148,200——
2011-09-26$3.71$3.7131,400——
2011-09-23$3.50$3.5060,200——
2011-09-22$3.72$3.7243,100——
2011-09-21$4.17$4.1711,700——
2011-09-20$4.27$4.2766,600——
2011-09-19$4.17$4.175,300——
2011-09-16$4.30$4.3022,900——
2011-09-15$4.00$4.0063,500——
2011-09-14$4.12$4.1213,600——
2011-09-13$4.12$4.121,400——
2011-09-12$4.07$4.078,300——
2011-09-09$4.15$4.154,900——
2011-09-08$4.27$4.277,100——
2011-09-07$4.12$4.128,800——
2011-09-06$4.20$4.2035,100——
2011-09-02$4.06$4.06700——
2011-09-01$3.96$3.967,800——
2011-08-31$3.89$3.8927,300——
2011-08-30$3.89$3.898,100——
2011-08-29$3.88$3.888,900——
2011-08-26$3.79$3.797,300——
2011-08-25$3.75$3.758,300——
2011-08-24$3.39$3.3958,800——
2011-08-23$3.75$3.755,800——
2011-08-22$3.84$3.8456,200——
2011-08-19$3.85$3.856,800——
2011-08-18$3.79$3.7911,400——
2011-08-17$3.89$3.8914,300——
2011-08-16$3.92$3.9217,300——
2011-08-15$3.90$3.90224,400——
2011-08-12$3.77$3.77271,100——
2011-08-11$3.77$3.77262,900——
2011-08-10$3.62$3.62228,300——
2011-08-09$3.26$3.2617,000——
2011-08-08$3.14$3.1463,100——
2011-08-05$2.99$2.9953,900——
2011-08-04$3.14$3.1459,500——
2011-08-03$3.49$3.496,200——
2011-08-02$3.54$3.54103,000——
2011-08-01$3.39$3.392,800——
2011-07-29$3.44$3.4414,200——
2011-07-28$3.41$3.416,600——
2011-07-27$3.51$3.516,000——
2011-07-26$3.71$3.7134,500——
2011-07-25$3.67$3.6718,400——
2011-07-22$3.57$3.576,700——
2011-07-21$3.59$3.595,800——
2011-07-20$3.56$3.5610,200——
2011-07-19$3.45$3.4597,200——
2011-07-18$3.56$3.56134,300——
2011-07-15$3.53$3.533,000——
2011-07-14$3.55$3.55300——
2011-07-13$3.50$3.5026,000——
2011-07-12$3.36$3.36221,800——
2011-07-11$3.31$3.3127,100——
2011-07-08$3.45$3.455,800——
2011-07-07$3.60$3.602,300——
2011-07-06$3.61$3.61151,800——
2011-07-05$3.47$3.477,300——
2011-07-01$3.33$3.334,000——
2011-06-30$3.33$3.3331,700——
2011-06-29$3.33$3.333,500——
2011-06-28$3.22$3.2210,700——
2011-06-27$3.08$3.0812,600——
2011-06-24$3.17$3.1732,600——
2011-06-23$3.25$3.2519,200——
2011-06-22$3.39$3.3914,100——
2011-06-21$3.31$3.3154,000——
2011-06-20$3.23$3.234,000——
2011-06-17$3.28$3.283,800——
2011-06-16$3.41$3.413,500——
2011-06-15$3.52$3.5220,400——
2011-06-14$3.57$3.579,500——
2011-06-13$3.59$3.5937,100——
2011-06-10$3.77$3.7768,300——
2011-06-09$3.43$3.4310,300——
2011-06-08$3.36$3.3629,700——
2011-06-07$3.65$3.6532,200——
2011-06-06$3.39$3.3961,200——
2011-06-03$3.31$3.3143,700——
2011-06-02$3.22$3.2220,000——
2011-06-01$3.19$3.198,000——
2011-05-31$3.20$3.2029,300——
2011-05-27$3.39$3.393,600——
2011-05-26$3.32$3.321,800——
2011-05-25$3.39$3.3912,200——
2011-05-24$3.35$3.356,200——
2011-05-23$3.20$3.206,500——
2011-05-20$3.28$3.2826,400——
2011-05-19$3.06$3.068,700——
2011-05-18$3.00$3.0031,500——
2011-05-17$2.91$2.9121,700——
2011-05-16$2.96$2.9612,200——
2011-05-13$2.94$2.9422,200——
2011-05-12$2.99$2.9940,600——
2011-05-11$2.98$2.9820,800——
2011-05-10$3.11$3.1110,700——
2011-05-09$3.12$3.1211,200——
2011-05-06$3.00$3.0041,000——
2011-05-05$2.91$2.9123,700——
2011-05-04$3.11$3.1162,600——
2011-05-03$3.19$3.1922,500——
2011-05-02$3.39$3.3930,700——
2011-04-29$3.41$3.41209,400——
2011-04-28$3.38$3.3868,600——
2011-04-27$3.44$3.4423,800——
2011-04-26$3.30$3.3026,100——
2011-04-25$3.41$3.4113,700——
2011-04-21$3.41$3.414,000——
2011-04-20$3.51$3.5114,100——
2011-04-19$3.50$3.5019,100——
2011-04-18$3.43$3.4313,800——
2011-04-15$3.54$3.5429,800——
2011-04-14$3.64$3.6411,500——
2011-04-13$3.37$3.376,500——
2011-04-12$3.29$3.2980,500——
2011-04-11$3.47$3.4718,900——
2011-04-08$3.62$3.6210,500——
2011-04-07$3.50$3.5043,200——
2011-04-06$3.49$3.4939,900——
2011-04-05$3.48$3.481,060,100——
2011-04-04$3.07$3.0711,800——
2011-04-01$3.06$3.0622,400——
2011-03-31$3.10$3.1032,000——
2011-03-30$2.96$2.9692,100——
2011-03-29$2.85$2.8515,700——
2011-03-28$2.73$2.737,600——
2011-03-25$2.76$2.767,300——
2011-03-24$2.81$2.813,800——
2011-03-23$2.82$2.82220,000——
2011-03-22$2.64$2.649,000——
2011-03-21$2.72$2.728,600——
2011-03-18$2.69$2.6936,500——
2011-03-17$2.60$2.6012,600——
2011-03-16$2.55$2.557,800——
2011-03-15$2.64$2.644,000——
2011-03-14$2.62$2.629,000——
2011-03-11$2.58$2.587,200——
2011-03-10$2.52$2.5211,500——
2011-03-09$2.68$2.6814,300——
2011-03-08$2.74$2.741,500——
2011-03-07$2.70$2.7019,200——
2011-03-04$2.78$2.7824,000——
2011-03-03$2.73$2.7337,000——
2011-03-02$2.86$2.8617,500——
2011-03-01$2.87$2.87259,200——
2011-02-28$2.61$2.619,000——
2011-02-25$2.46$2.460——
2011-02-24$2.46$2.4610,300——
2011-02-23$2.51$2.5140,300——
2011-02-22$2.35$2.3581,100——
2011-02-18$2.40$2.4026,800——
2011-02-17$2.41$2.4144,800——
2011-02-16$2.42$2.4217,300——
2011-02-15$2.42$2.422,000——
2011-02-14$2.35$2.3519,800——
2011-02-11$2.31$2.3111,000——
2011-02-10$2.32$2.3267,000——
2011-02-09$2.40$2.405,700——
2011-02-08$2.45$2.4539,500——
2011-02-07$2.45$2.459,600——
2011-02-04$2.47$2.475,000——
2011-02-03$2.45$2.4517,200——
2011-02-02$2.32$2.321,600——
2011-02-01$2.35$2.3510,200——
2011-01-31$2.30$2.3010,300——
2011-01-28$2.37$2.3720,600——
2011-01-27$2.37$2.378,700——
2011-01-26$2.41$2.4128,900——
2011-01-25$2.32$2.3226,900——
2011-01-24$2.37$2.3711,500——
2011-01-21$2.37$2.373,600——
2011-01-20$2.30$2.30237,400——
2011-01-19$2.42$2.426,100——
2011-01-18$2.48$2.4811,600——
2011-01-14$2.38$2.3813,400——
2011-01-13$2.49$2.4924,400——
2011-01-12$2.50$2.5023,800——
2011-01-11$2.48$2.4825,400——
2011-01-10$2.47$2.4721,800——
2011-01-07$2.40$2.4019,300——
2011-01-06$2.42$2.4261,400——
2011-01-05$2.50$2.506,000——
2011-01-04$2.59$2.5913,400——
2011-01-03$2.66$2.668,000——