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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.57$3.5739,700——
2012-12-28$3.45$3.4534,300——
2012-12-27$3.52$3.5218,600——
2012-12-26$3.47$3.473,000——
2012-12-24$3.41$3.41900——
2012-12-21$3.44$3.4410,200——
2012-12-20$3.51$3.5126,100——
2012-12-19$3.54$3.5434,500——
2012-12-18$3.65$3.6577,900——
2012-12-17$3.81$3.8123,900——
2012-12-14$3.60$3.600——
2012-12-13$3.60$3.605,700——
2012-12-12$3.77$3.7716,900——
2012-12-11$3.68$3.685,200——
2012-12-10$3.62$3.626,900——
2012-12-07$3.49$3.4910,700——
2012-12-06$3.32$3.325,100——
2012-12-05$3.34$3.349,200——
2012-12-04$3.41$3.4114,300——
2012-12-03$3.46$3.466,200——
2012-11-30$3.47$3.4745,700——
2012-11-29$3.58$3.583,500——
2012-11-28$3.52$3.5248,300——
2012-11-27$3.60$3.60800——
2012-11-26$3.65$3.6523,900——
2012-11-23$3.83$3.831,900——
2012-11-21$3.73$3.73600——
2012-11-20$3.66$3.66500——
2012-11-19$3.68$3.6822,600——
2012-11-16$3.51$3.5137,700——
2012-11-15$3.44$3.4437,400——
2012-11-14$3.62$3.6221,000——
2012-11-13$3.87$3.8711,600——
2012-11-12$3.90$3.903,500——
2012-11-09$3.90$3.902,700——
2012-11-08$3.95$3.953,900——
2012-11-07$3.92$3.924,900——
2012-11-06$4.05$4.058,500——
2012-11-05$4.00$4.003,700——
2012-11-02$4.08$4.0853,200——
2012-11-01$4.18$4.1856,500——
2012-10-31$4.14$4.149,800——
2012-10-26$4.15$4.1553,600——
2012-10-25$4.05$4.051,600——
2012-10-24$3.89$3.892,300——
2012-10-23$3.85$3.856,000——
2012-10-22$3.93$3.933,500——
2012-10-19$3.93$3.931,200——
2012-10-18$3.97$3.9715,700——
2012-10-17$4.05$4.056,800——
2012-10-16$3.99$3.9920,500——
2012-10-15$3.94$3.9415,000——
2012-10-12$4.00$4.005,600——
2012-10-11$4.04$4.046,000——
2012-10-10$4.06$4.061,000——
2012-10-09$4.05$4.055,000——
2012-10-08$4.13$4.13300——
2012-10-05$4.15$4.153,800——
2012-10-04$4.18$4.1851,200——
2012-10-03$4.07$4.0726,100——
2012-10-02$4.04$4.046,900——
2012-10-01$4.09$4.0910,000——
2012-09-28$4.00$4.0026,300——
2012-09-27$4.09$4.095,000——
2012-09-26$3.97$3.976,900——
2012-09-25$3.94$3.9430,900——
2012-09-24$3.96$3.9658,500——
2012-09-21$4.28$4.2813,000——
2012-09-20$3.93$3.93119,800——
2012-09-19$3.87$3.8744,200——
2012-09-18$4.42$4.4213,700——
2012-09-17$4.42$4.426,100——
2012-09-14$4.25$4.2520,100——
2012-09-13$4.24$4.24114,500——
2012-09-12$4.07$4.079,600——
2012-09-11$4.11$4.1111,100——
2012-09-10$4.05$4.053,200——
2012-09-07$4.04$4.0413,600——
2012-09-06$3.99$3.9932,000——
2012-09-05$3.86$3.861,000——
2012-09-04$3.90$3.902,400——
2012-08-31$3.83$3.8341,300——
2012-08-30$3.66$3.6611,700——
2012-08-29$3.72$3.722,000——
2012-08-28$3.81$3.814,800——
2012-08-27$3.91$3.912,600——
2012-08-24$3.91$3.9122,400——
2012-08-23$3.81$3.81103,800——
2012-08-22$3.96$3.961,300——
2012-08-21$3.89$3.8915,600——
2012-08-20$3.67$3.672,400——
2012-08-17$3.78$3.7818,000——
2012-08-16$3.75$3.759,200——
2012-08-15$3.51$3.518,100——
2012-08-14$3.50$3.50600——
2012-08-13$3.45$3.4511,700——
2012-08-10$3.48$3.484,500——
2012-08-09$3.48$3.484,100——
2012-08-08$3.39$3.395,500——
2012-08-07$3.38$3.384,100——
2012-08-06$3.39$3.391,000——
2012-08-03$3.30$3.307,700——
2012-08-02$3.19$3.190——
2012-08-01$3.19$3.19500——
2012-07-31$3.26$3.263,600——
2012-07-30$3.41$3.413,600——
2012-07-27$3.44$3.4415,300——
2012-07-26$3.40$3.404,000——
2012-07-25$3.17$3.1798,600——
2012-07-24$3.03$3.033,500——
2012-07-23$3.08$3.083,800——
2012-07-20$3.12$3.121,800——
2012-07-19$3.16$3.1622,300——
2012-07-18$3.15$3.151,400——
2012-07-17$3.16$3.160——
2012-07-16$3.16$3.1619,900——
2012-07-13$3.20$3.205,300——
2012-07-12$3.15$3.152,200——
2012-07-11$3.20$3.201,300——
2012-07-10$3.17$3.17516,700——
2012-07-09$3.26$3.261,204,400——
2012-07-06$3.21$3.21466,100——
2012-07-05$3.26$3.2622,300——
2012-07-03$3.20$3.2011,000——
2012-07-02$2.92$2.925,900——
2012-06-29$2.99$2.999,000——
2012-06-28$2.78$2.7815,800——
2012-06-27$2.99$2.9910,100——
2012-06-26$3.02$3.023,500——
2012-06-25$3.09$3.093,500——
2012-06-22$3.11$3.1171,200——
2012-06-21$3.16$3.1677,200——
2012-06-20$3.38$3.3893,800——
2012-06-19$3.49$3.4976,000——
2012-06-18$3.34$3.3476,400——
2012-06-15$3.42$3.4279,900——
2012-06-14$3.38$3.3871,200——
2012-06-13$3.35$3.3577,400——
2012-06-12$3.34$3.3484,600——
2012-06-11$3.31$3.3172,100——
2012-06-08$3.31$3.3124,700——
2012-06-07$3.30$3.301,200——
2012-06-06$3.41$3.4132,400——
2012-06-05$3.43$3.431,300——
2012-06-04$3.42$3.4218,400——
2012-06-01$3.21$3.2124,000——
2012-05-31$2.99$2.9913,300——
2012-05-30$2.99$2.9925,500——
2012-05-29$3.13$3.137,100——
2012-05-25$3.28$3.2818,200——
2012-05-24$3.19$3.193,800——
2012-05-23$3.09$3.0910,400——
2012-05-22$2.97$2.9747,000——
2012-05-21$3.19$3.1925,000——
2012-05-18$3.11$3.1131,000——
2012-05-17$3.03$3.0335,300——
2012-05-16$2.83$2.8337,700——
2012-05-15$2.75$2.7565,900——
2012-05-14$3.09$3.0934,000——
2012-05-11$3.23$3.233,500——
2012-05-10$3.25$3.2517,600——
2012-05-09$3.27$3.27270,800——
2012-05-08$3.06$3.0649,800——
2012-05-07$3.22$3.2217,900——
2012-05-04$3.41$3.4126,900——
2012-05-03$3.50$3.5036,500——
2012-05-02$3.66$3.665,000——
2012-05-01$3.73$3.7317,400——
2012-04-30$3.74$3.7422,300——
2012-04-27$3.75$3.752,500——
2012-04-26$3.76$3.7616,000——
2012-04-25$3.58$3.5811,500——
2012-04-24$3.35$3.353,000——
2012-04-23$3.57$3.5718,200——
2012-04-20$3.79$3.7910,100——
2012-04-19$3.58$3.5833,700——
2012-04-18$3.84$3.8411,600——
2012-04-17$4.00$4.004,500——
2012-04-16$3.95$3.9510,100——
2012-04-13$4.15$4.159,300——
2012-04-12$4.26$4.2623,200——
2012-04-11$4.04$4.044,900——
2012-04-10$4.13$4.136,100——
2012-04-09$4.01$4.017,100——
2012-04-05$4.06$4.063,900——
2012-04-04$4.06$4.0620,000——
2012-04-03$4.29$4.2926,000——
2012-04-02$4.53$4.53128,800——
2012-03-30$4.20$4.204,800——
2012-03-29$4.10$4.108,200——
2012-03-28$4.00$4.009,500——
2012-03-27$4.18$4.1841,100——
2012-03-26$4.19$4.1923,300——
2012-03-23$3.96$3.9632,000——
2012-03-22$3.90$3.9017,300——
2012-03-21$4.02$4.025,100——
2012-03-20$4.06$4.0661,000——
2012-03-19$4.03$4.0310,200——
2012-03-16$4.15$4.152,600——
2012-03-15$4.16$4.169,600——
2012-03-14$4.06$4.0631,000——
2012-03-13$4.24$4.242,400——
2012-03-12$4.31$4.3110,800——
2012-03-09$4.14$4.147,700——
2012-03-08$4.04$4.044,100——
2012-03-07$3.93$3.933,700——
2012-03-06$3.77$3.778,500——
2012-03-05$3.94$3.9421,300——
2012-03-02$4.16$4.164,200——
2012-03-01$4.20$4.209,700——
2012-02-29$4.04$4.0471,000——
2012-02-28$4.15$4.155,600——
2012-02-27$4.18$4.186,400——
2012-02-24$4.20$4.20500——
2012-02-23$4.21$4.214,600——
2012-02-22$4.20$4.2023,700——
2012-02-21$4.05$4.05518,700——
2012-02-17$3.77$3.77100——
2012-02-16$3.82$3.825,400——
2012-02-15$3.86$3.86600——
2012-02-14$3.76$3.768,500——
2012-02-13$3.81$3.811,900——
2012-02-10$3.75$3.7511,500——
2012-02-09$3.89$3.895,700——
2012-02-08$3.95$3.950——
2012-02-07$3.95$3.95125,000——
2012-02-06$3.76$3.7619,600——
2012-02-03$3.88$3.888,700——
2012-02-02$3.95$3.9560,300——
2012-02-01$3.95$3.9544,300——
2012-01-31$3.80$3.8018,700——
2012-01-30$3.71$3.71138,800——
2012-01-27$3.80$3.8014,200——
2012-01-26$3.69$3.6947,000——
2012-01-25$3.52$3.5245,200——
2012-01-24$3.41$3.412,700——
2012-01-23$3.47$3.47268,100——
2012-01-20$3.23$3.2311,700——
2012-01-19$3.07$3.07700——
2012-01-18$3.04$3.046,600——
2012-01-17$2.98$2.9811,300——
2012-01-13$3.05$3.051,500——
2012-01-12$3.00$3.008,100——
2012-01-11$3.00$3.0015,800——
2012-01-10$3.05$3.0523,400——
2012-01-09$2.99$2.9935,800——
2012-01-06$2.95$2.95500——
2012-01-05$2.98$2.981,700——
2012-01-04$3.01$3.0114,100——
2012-01-03$3.10$3.106,000——