La bourse est fermée

B2Gold Corp. (BTG)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4800-0,0400 (-1,59 %)
À la clôture : 04:00PM EDT
2,5200 +0,04 (+1,61 %)
Échanges après Bourse : 07:57PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,56002,56002,47002,48002,480010 701 698
02 mai 20242,53002,55002,50002,52002,52009 508 600
01 mai 20242,58002,61002,52002,54002,54008 409 000
30 avr. 20242,59002,60002,53002,55002,55009 473 700
29 avr. 20242,65002,68002,61002,63002,63007 257 900
26 avr. 20242,62002,65002,59002,62002,620010 002 400
25 avr. 20242,53002,59002,50002,58002,580011 187 500
24 avr. 20242,56002,59002,52002,53002,53009 444 600
23 avr. 20242,52002,58002,49002,56002,560011 325 300
22 avr. 20242,53002,60002,49002,51002,510017 605 000
19 avr. 20242,63002,65002,59002,60002,600013 808 400
18 avr. 20242,69002,72002,60002,61002,610010 992 200
17 avr. 20242,67002,76002,63002,66002,660013 818 900
16 avr. 20242,66002,69002,60002,64002,640019 895 600
15 avr. 20242,92002,92002,69002,71002,710024 809 100
12 avr. 20242,96003,07002,88002,89002,890027 968 900
11 avr. 20242,87002,90002,82002,90002,90009 314 100
10 avr. 20242,86002,92002,81002,84002,840017 025 700
09 avr. 20242,92002,96002,88002,92002,920015 799 400
08 avr. 20242,90002,94002,80002,86002,860014 595 700
05 avr. 20242,74002,86002,71002,86002,860021 533 200
04 avr. 20242,82002,82002,73002,74002,740020 453 200
03 avr. 20242,70002,83002,64002,82002,820036 795 000
02 avr. 20242,66002,70002,62002,70002,700016 292 300
01 avr. 20242,69002,70002,62002,64002,640014 898 100
28 mars 20242,56002,63002,54002,61002,610013 153 400
27 mars 20242,52002,55002,51002,54002,540011 260 100
26 mars 20242,57002,58002,51002,51002,51005 276 600
25 mars 20242,51002,59002,51002,55002,55004 882 700
22 mars 20242,51002,54002,49002,49002,49004 473 400
21 mars 20242,62002,69002,51002,51002,510016 548 700
20 mars 20242,47002,59002,46002,57002,570011 033 400
19 mars 20242,55002,55002,48002,49002,49007 248 500
18 mars 20242,63002,64002,55002,57002,57009 074 800
15 mars 20242,58002,62002,53002,62002,620054 220 300
14 mars 20242,64002,64002,54002,56002,560014 652 600
13 mars 20242,58002,67002,58002,66002,660011 489 000
12 mars 20242,65002,65002,55002,57002,570014 674 300
11 mars 20242,63002,70002,60002,68002,680015 318 400
08 mars 20242,69002,71002,63002,63002,630011 356 700
07 mars 20242,72002,73002,65002,67002,67009 323 200
06 mars 20242,64002,68002,61002,68002,680011 386 700
06 mars 20240.04 Dividende
05 mars 20242,72002,72002,63002,64002,600012 409 100
04 mars 20242,60002,68002,58002,65002,609812 461 400
01 mars 20242,41002,56002,37002,56002,521216 085 500
29 févr. 20242,41002,42002,37002,40002,36369 730 400
28 févr. 20242,40002,42002,34002,34002,30459 776 300
27 févr. 20242,44002,45002,40002,40002,36365 802 500
26 févr. 20242,48002,49002,42002,43002,39326 350 300
23 févr. 20242,47002,50002,45002,49002,45237 800 600
22 févr. 20242,52002,53002,45002,45002,41296 903 600
21 févr. 20242,53002,53002,50002,52002,48184 440 300
20 févr. 20242,57002,57002,51002,52002,48186 092 800
16 févr. 20242,51002,54002,49002,52002,48189 219 400
15 févr. 20242,49002,58002,49002,54002,50159 299 200
14 févr. 20242,49002,51002,43002,45002,412915 436 800
13 févr. 20242,60002,61002,46002,49002,452314 267 800
12 févr. 20242,63002,66002,61002,64002,60005 662 600
09 févr. 20242,65002,66002,59002,63002,59027 920 700
08 févr. 20242,66002,67002,64002,66002,61976 707 800
07 févr. 20242,66002,71002,65002,69002,64927 518 300
06 févr. 20242,72002,73002,68002,69002,64926 282 100
05 févr. 20242,77002,77002,68002,72002,67888 032 500
02 févr. 20242,76002,78002,74002,77002,72808 180 400
01 févr. 20242,81002,85002,80002,84002,79708 785 700
31 janv. 20242,83002,86002,77002,80002,75769 464 300
30 janv. 20242,80002,83002,77002,82002,77738 505 100
29 janv. 20242,80002,81002,74002,78002,73797 725 600
26 janv. 20242,73002,76002,71002,76002,71828 225 800
25 janv. 20242,71002,74002,67002,73002,68868 773 900
24 janv. 20242,91002,95002,63002,67002,629531 463 000
23 janv. 20242,91002,99002,88002,97002,925010 173 300
22 janv. 20242,83002,91002,83002,87002,82656 653 100
19 janv. 20242,92002,93002,87002,90002,85619 402 600
18 janv. 20242,96002,97002,90002,90002,85619 602 100
17 janv. 20242,98003,00002,92002,95002,905310 444 300
16 janv. 20243,06003,08002,98002,99002,944711 966 800
12 janv. 20243,08003,17003,07003,11003,06298 900 400
11 janv. 20243,06003,10002,99003,02002,974210 255 600
10 janv. 20243,06003,09003,05003,07003,02357 432 100
09 janv. 20243,10003,11003,05003,07003,02357 332 400
08 janv. 20243,03003,09003,00003,09003,04327 350 800
05 janv. 20243,06003,14003,04003,04002,99398 648 400
04 janv. 20243,07003,09003,04003,07003,02359 862 800
03 janv. 20243,07003,09003,03003,06003,013611 380 400
02 janv. 20243,18003,22003,11003,12003,072710 843 900
29 déc. 20233,18003,19003,12003,16003,112110 359 300
28 déc. 20233,27003,28003,17003,19003,14178 322 100
27 déc. 20233,31003,32003,24003,26003,21067 229 100
26 déc. 20233,29003,32003,22003,24003,19093 850 800
22 déc. 20233,28003,34003,24003,26003,21067 059 200
21 déc. 20233,22003,26003,21003,21003,16146 264 700
20 déc. 20233,29003,30003,17003,19003,14178 327 600
19 déc. 20233,24003,30003,21003,28003,23037 798 300
18 déc. 20233,16003,22003,16003,20003,15156 756 700
15 déc. 20233,20003,25003,15003,15003,102316 200 500
14 déc. 20233,23003,30003,18003,21003,161413 130 200
13 déc. 20233,00003,18002,97003,18003,131810 755 200
12 déc. 20233,06003,07002,99002,99002,94479 304 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...