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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.01$4.025,863,700——
2019-12-30$3.96$3.976,233,400——
2019-12-27$3.89$3.907,119,400——
2019-12-26$4.04$4.055,506,600——
2019-12-24$3.85$3.862,849,600——
2019-12-23$3.71$3.724,660,700——
2019-12-20$3.54$3.5510,140,900——
2019-12-19$3.65$3.662,774,700——
2019-12-18$3.68$3.695,333,500——
2019-12-17$3.64$3.654,882,200——
2019-12-16$3.74$3.756,871,500——
2019-12-13$3.77$3.785,367,900——
2019-12-12$3.75$3.766,780,000——
2019-12-11$3.74$3.754,775,800——
2019-12-10$3.70$3.713,059,000——
2019-12-09$3.64$3.653,182,700——
2019-12-06$3.63$3.644,073,500——
2019-12-05$3.73$3.744,693,000——
2019-12-04$3.73$3.745,258,300——
2019-12-03$3.72$3.737,128,700——
2019-12-02$3.72$3.734,994,000——
2019-11-29$3.68$3.693,224,000——
2019-11-27$3.60$3.613,651,400——
2019-11-26$3.59$3.603,710,300——
2019-11-25$3.51$3.514,119,600——
2019-11-22$3.53$3.534,151,100——
2019-11-21$3.56$3.564,447,900——
2019-11-20$3.67$3.675,177,400——
2019-11-19$3.62$3.625,964,700——
2019-11-18$3.61$3.614,680,700——
2019-11-15$3.51$3.514,537,300——
2019-11-14$3.53$3.534,966,300——
2019-11-13$3.49$3.496,179,700——
2019-11-12$3.48$3.486,582,800——
2019-11-11$3.40$3.407,583,800——
2019-11-08$3.44$3.447,031,700——
2019-11-07$3.44$3.449,895,900——
2019-11-06$3.61$3.618,580,200——
2019-11-05$3.46$3.469,350,200——
2019-11-04$3.45$3.456,535,300——
2019-11-01$3.52$3.525,069,700——
2019-10-31$3.51$3.515,791,700——
2019-10-30$3.38$3.385,240,100——
2019-10-29$3.39$3.394,933,300——
2019-10-28$3.27$3.274,231,700——
2019-10-25$3.31$3.316,352,000——
2019-10-24$3.31$3.314,577,800——
2019-10-23$3.26$3.263,954,600——
2019-10-22$3.19$3.194,478,500——
2019-10-21$3.15$3.153,922,800——
2019-10-18$3.25$3.256,363,000——
2019-10-17$3.25$3.256,674,000——
2019-10-16$3.20$3.204,761,100——
2019-10-15$3.17$3.176,177,300——
2019-10-14$3.28$3.282,309,100——
2019-10-11$3.25$3.257,939,700——
2019-10-10$3.45$3.455,159,700——
2019-10-09$3.46$3.466,296,400——
2019-10-08$3.49$3.497,313,200——
2019-10-07$3.32$3.324,257,400——
2019-10-04$3.41$3.414,118,300——
2019-10-03$3.32$3.326,192,900——
2019-10-02$3.35$3.356,248,400——
2019-10-01$3.31$3.319,429,400——
2019-09-30$3.23$3.237,525,500——
2019-09-27$3.29$3.298,373,100——
2019-09-26$3.37$3.376,928,500——
2019-09-25$3.48$3.487,679,500——
2019-09-24$3.62$3.629,629,900——
2019-09-23$3.49$3.499,185,500——
2019-09-20$3.44$3.4419,622,600——
2019-09-19$3.36$3.3612,149,300——
2019-09-18$3.21$3.2111,116,700——
2019-09-17$3.30$3.307,521,500——
2019-09-16$3.19$3.198,209,800——
2019-09-13$3.12$3.128,241,700——
2019-09-12$3.19$3.197,932,700——
2019-09-11$3.26$3.266,314,500——
2019-09-10$3.25$3.257,179,800——
2019-09-09$3.30$3.309,534,200——
2019-09-06$3.33$3.3310,306,700——
2019-09-05$3.48$3.4812,491,400——
2019-09-04$3.66$3.665,565,100——
2019-09-03$3.58$3.5810,022,600——
2019-08-30$3.58$3.586,484,600——
2019-08-29$3.55$3.559,712,500——
2019-08-28$3.65$3.656,028,400——
2019-08-27$3.73$3.738,605,200——
2019-08-26$3.53$3.537,653,600——
2019-08-23$3.52$3.5212,803,500——
2019-08-22$3.42$3.426,829,400——
2019-08-21$3.51$3.516,334,900——
2019-08-20$3.62$3.625,834,400——
2019-08-19$3.47$3.477,955,800——
2019-08-16$3.59$3.599,008,400——
2019-08-15$3.70$3.706,264,600——
2019-08-14$3.58$3.589,937,000——
2019-08-13$3.63$3.6313,591,000——
2019-08-12$3.69$3.697,767,200——
2019-08-09$3.67$3.679,550,400——
2019-08-08$3.78$3.7813,128,900——
2019-08-07$3.87$3.8714,603,700——
2019-08-06$3.49$3.497,474,200——
2019-08-05$3.45$3.458,996,700——
2019-08-02$3.28$3.286,282,600——
2019-08-01$3.36$3.3610,950,100——
2019-07-31$3.18$3.1810,265,800——
2019-07-30$3.31$3.314,936,700——
2019-07-29$3.32$3.323,283,100——
2019-07-26$3.29$3.293,464,300——
2019-07-25$3.24$3.245,494,500——
2019-07-24$3.33$3.336,347,500——
2019-07-23$3.25$3.257,265,000——
2019-07-22$3.31$3.314,985,500——
2019-07-19$3.31$3.318,500,300——
2019-07-18$3.32$3.328,579,900——
2019-07-17$3.21$3.215,583,100——
2019-07-16$3.09$3.094,851,500——
2019-07-15$3.13$3.132,984,500——
2019-07-12$3.13$3.134,502,900——
2019-07-11$3.08$3.085,335,200——
2019-07-10$3.12$3.124,753,500——
2019-07-09$3.08$3.083,807,200——
2019-07-08$3.02$3.023,729,100——
2019-07-05$2.98$2.985,694,000——
2019-07-03$3.05$3.053,043,500——
2019-07-02$3.03$3.036,706,800——
2019-07-01$2.91$2.914,936,100——
2019-06-28$3.03$3.035,088,400——
2019-06-27$2.97$2.974,737,100——
2019-06-26$3.01$3.016,298,500——
2019-06-25$3.01$3.0110,319,900——
2019-06-24$3.06$3.068,867,400——
2019-06-21$2.91$2.917,769,300——
2019-06-20$2.93$2.9311,237,800——
2019-06-19$2.85$2.856,866,900——
2019-06-18$2.83$2.836,555,700——
2019-06-17$2.78$2.784,530,700——
2019-06-14$2.81$2.815,286,500——
2019-06-13$2.83$2.833,404,900——
2019-06-12$2.80$2.803,454,500——
2019-06-11$2.75$2.755,456,200——
2019-06-10$2.75$2.754,507,600——
2019-06-07$2.82$2.824,454,000——
2019-06-06$2.90$2.904,205,700——
2019-06-05$2.86$2.866,452,000——
2019-06-04$2.82$2.825,901,100——
2019-06-03$2.87$2.876,880,800——
2019-05-31$2.71$2.716,637,600——
2019-05-30$2.60$2.603,763,600——
2019-05-29$2.56$2.565,356,900——
2019-05-28$2.43$2.434,043,200——
2019-05-24$2.47$2.472,340,900——
2019-05-23$2.49$2.494,616,400——
2019-05-22$2.52$2.523,671,900——
2019-05-21$2.65$2.652,032,300——
2019-05-20$2.66$2.66815,000——
2019-05-17$2.63$2.633,183,300——
2019-05-16$2.67$2.672,661,900——
2019-05-15$2.64$2.642,919,000——
2019-05-14$2.64$2.643,286,500——
2019-05-13$2.66$2.665,399,500——
2019-05-10$2.65$2.652,545,200——
2019-05-09$2.64$2.642,175,600——
2019-05-08$2.62$2.624,888,200——
2019-05-07$2.71$2.713,191,200——
2019-05-06$2.62$2.622,111,600——
2019-05-03$2.61$2.614,563,200——
2019-05-02$2.64$2.644,488,000——
2019-05-01$2.66$2.663,712,600——
2019-04-30$2.72$2.723,656,400——
2019-04-29$2.67$2.672,021,900——
2019-04-26$2.73$2.732,640,700——
2019-04-25$2.67$2.673,827,200——
2019-04-24$2.71$2.713,414,200——
2019-04-23$2.65$2.652,674,100——
2019-04-22$2.68$2.683,670,100——
2019-04-18$2.71$2.713,452,300——
2019-04-17$2.71$2.714,128,200——
2019-04-16$2.66$2.663,560,800——
2019-04-15$2.73$2.732,916,000——
2019-04-12$2.76$2.762,692,400——
2019-04-11$2.75$2.753,796,100——
2019-04-10$2.75$2.753,061,300——
2019-04-09$2.81$2.813,266,400——
2019-04-08$2.74$2.744,051,900——
2019-04-05$2.80$2.802,907,900——
2019-04-04$2.76$2.764,512,500——
2019-04-03$2.74$2.745,238,000——
2019-04-02$2.74$2.744,860,300——
2019-04-01$2.75$2.753,596,100——
2019-03-29$2.81$2.812,690,200——
2019-03-28$2.78$2.784,094,000——
2019-03-27$2.89$2.894,750,900——
2019-03-26$2.91$2.912,893,500——
2019-03-25$2.98$2.986,815,300——
2019-03-22$2.89$2.894,284,300——
2019-03-21$2.88$2.884,492,100——
2019-03-20$2.90$2.905,763,800——
2019-03-19$2.82$2.824,196,300——
2019-03-18$2.84$2.845,120,700——
2019-03-15$2.98$2.9818,470,700——
2019-03-14$2.89$2.894,616,700——
2019-03-13$2.98$2.988,091,300——
2019-03-12$3.11$3.114,835,000——
2019-03-11$3.07$3.074,631,300——
2019-03-08$3.16$3.165,811,600——
2019-03-07$3.00$3.003,318,900——
2019-03-06$2.96$2.963,714,900——
2019-03-05$3.03$3.033,661,600——
2019-03-04$3.04$3.046,055,000——
2019-03-01$3.04$3.047,226,700——
2019-02-28$3.14$3.144,140,200——
2019-02-27$3.22$3.224,789,500——
2019-02-26$3.30$3.304,952,000——
2019-02-25$3.24$3.246,044,800——
2019-02-22$3.32$3.325,392,400——
2019-02-21$3.22$3.227,969,500——
2019-02-20$3.18$3.186,993,700——
2019-02-19$3.15$3.158,226,200——
2019-02-15$3.01$3.014,213,100——
2019-02-14$3.00$3.003,812,100——
2019-02-13$2.93$2.932,595,900——
2019-02-12$2.91$2.912,396,500——
2019-02-11$2.99$2.992,955,900——
2019-02-08$3.09$3.092,470,500——
2019-02-07$3.03$3.033,512,700——
2019-02-06$3.03$3.034,091,300——
2019-02-05$3.11$3.112,708,400——
2019-02-04$3.12$3.123,927,400——
2019-02-01$3.14$3.145,046,000——
2019-01-31$3.17$3.174,530,500——
2019-01-30$3.07$3.075,104,700——
2019-01-29$3.01$3.013,796,400——
2019-01-28$2.94$2.946,303,800——
2019-01-25$2.90$2.904,117,400——
2019-01-24$2.83$2.833,632,600——
2019-01-23$2.78$2.783,865,000——
2019-01-22$2.75$2.755,070,700——
2019-01-18$2.66$2.666,853,800——
2019-01-17$2.77$2.773,899,800——
2019-01-16$2.86$2.863,243,100——
2019-01-15$2.86$2.863,736,700——
2019-01-14$2.88$2.883,416,500——
2019-01-11$2.86$2.863,553,300——
2019-01-10$2.86$2.863,139,100——
2019-01-09$2.92$2.923,855,400——
2019-01-08$2.87$2.873,227,300——
2019-01-07$2.86$2.865,679,900——
2019-01-04$2.92$2.924,341,700——
2019-01-03$2.95$2.954,051,300——
2019-01-02$2.91$2.913,168,200——