The average closing price for B2Gold (BTG) in November 2017 was $2.08. It was down 1.2% for the month. The latest price is $4.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $2.04 | $2.06 | $2.01 | $2.01 | 2,264,600 |
November 29 2017 | $2.06 | $2.07 | $2.03 | $2.05 | 2,280,200 |
November 28 2017 | $2.11 | $2.12 | $2.07 | $2.07 | 3,740,000 |
November 27 2017 | $2.12 | $2.13 | $2.10 | $2.11 | 1,548,300 |
November 24 2017 | $2.12 | $2.13 | $2.08 | $2.09 | 1,129,400 |
November 22 2017 | $2.11 | $2.14 | $2.07 | $2.14 | 2,541,400 |
November 21 2017 | $2.08 | $2.12 | $2.08 | $2.09 | 1,755,800 |
November 20 2017 | $2.16 | $2.17 | $2.09 | $2.09 | 2,338,600 |
November 17 2017 | $2.14 | $2.21 | $2.13 | $2.18 | 3,567,400 |
November 16 2017 | $2.09 | $2.14 | $2.08 | $2.14 | 4,473,100 |
November 15 2017 | $2.08 | $2.11 | $2.07 | $2.08 | 2,555,500 |
November 14 2017 | $2.08 | $2.13 | $2.06 | $2.07 | 4,068,300 |
November 13 2017 | $2.11 | $2.11 | $2.07 | $2.10 | 3,103,100 |
November 10 2017 | $2.13 | $2.14 | $2.07 | $2.09 | 3,136,100 |
November 09 2017 | $2.12 | $2.14 | $2.11 | $2.14 | 4,757,800 |
November 08 2017 | $2.05 | $2.13 | $2.05 | $2.10 | 3,703,900 |
November 07 2017 | $2.06 | $2.06 | $2.02 | $2.03 | 1,741,300 |
November 06 2017 | $2.03 | $2.07 | $2.00 | $2.06 | 2,624,200 |
November 03 2017 | $1.99 | $2.02 | $1.97 | $2.01 | 2,142,500 |
November 02 2017 | $2.04 | $2.05 | $1.98 | $2.00 | 2,477,900 |
November 01 2017 | $2.03 | $2.05 | $2.00 | $2.01 | 2,002,400 |
Daily pricing data for B2Gold dates back to 2/11/2008, and may be incomplete.
