B2Gold Corp.
BTGAMEXBasic Materials● Active
$4.19
+$0.02(+0.36%)
Market Cap$5.6B
P/E Ratio—
52W High$6.29
52W Low$3.31
B2Gold Corp.（BTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
btg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.29
Feb 27, 2026
-33.6% from here
5-Year Low5Y
$2.20
Jan 23, 2025
+89.8% from low
IPO Priceadj.
$1.44
Jun 24, 2008
+189.9% since IPO
1 Year Ago
$3.70
Jun 9, 2025
+12.8% in 1Y
5 Years Ago
$4.92
Jun 8, 2021
-15.1% in 5Y
10 Years Ago
$2.07
Jun 8, 2016
+101.7% in 10Y
Historical Price Data · BTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.48 | $4.49 | $4.16 | $4.18 | $4.18 | 25.7M | -6.70% |
| Jun 4, 2026 | $4.62 | $4.69 | $4.55 | $4.58 | $4.58 | 20.8M | -0.87% |
| Jun 3, 2026 | $4.62 | $4.67 | $4.53 | $4.55 | $4.55 | 26.7M | -1.52% |
| Jun 2, 2026 | $4.75 | $4.75 | $4.60 | $4.72 | $4.72 | 16.6M | -0.63% |
| Jun 1, 2026 | $4.66 | $4.75 | $4.56 | $4.66 | $4.66 | 21.2M | +0.00% |
| May 29, 2026 | $4.64 | $4.81 | $4.56 | $4.76 | $4.76 | 17.4M | +2.59% |
| May 28, 2026 | $4.48 | $4.72 | $4.42 | $4.60 | $4.60 | 29.2M | +2.68% |
| May 27, 2026 | $4.59 | $4.64 | $4.52 | $4.52 | $4.52 | 21.2M | -1.53% |
| May 26, 2026 | $4.66 | $4.73 | $4.63 | $4.70 | $4.70 | 16.1M | +0.86% |
| May 22, 2026 | $4.64 | $4.64 | $4.56 | $4.58 | $4.58 | 12.5M | -1.29% |
| May 21, 2026 | $4.59 | $4.72 | $4.54 | $4.63 | $4.63 | 11.8M | +0.87% |
| May 20, 2026 | $4.68 | $4.75 | $4.55 | $4.67 | $4.67 | 22.9M | -0.21% |
| May 19, 2026 | $4.64 | $4.73 | $4.59 | $4.62 | $4.62 | 24.0M | -0.43% |
| May 18, 2026 | $4.94 | $4.95 | $4.68 | $4.70 | $4.70 | 13.2M | -4.86% |
| May 15, 2026 | $4.98 | $5.03 | $4.83 | $4.90 | $4.90 | 19.7M | -1.61% |
| May 14, 2026 | $5.34 | $5.39 | $5.20 | $5.20 | $5.20 | 17.9M | -2.62% |
| May 13, 2026 | $5.30 | $5.43 | $5.26 | $5.36 | $5.36 | 21.0M | +1.13% |
| May 12, 2026 | $5.25 | $5.44 | $5.17 | $5.38 | $5.38 | 19.7M | +2.48% |
| May 11, 2026 | $5.35 | $5.59 | $5.28 | $5.39 | $5.39 | 33.6M | +0.75% |
| May 8, 2026 | $5.04 | $5.32 | $4.96 | $5.30 | $5.30 | 34.0M | +5.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BTG
Jan 1 → Dec 31 · 6 years2026-8.5%$4.57 → $4.18
-8.5%
2025+80.4%$2.50 → $4.51
+80.4%
2024-23.3%$3.18 → $2.44
-23.3%
2023-13.2%$3.64 → $3.16
-13.2%
2022-7.5%$3.86 → $3.57
-7.5%
2021-20.1%$4.92 → $3.93
-20.1%
Best Year2025 · +80.4%
Worst Year2024 · -23.3%
Positive Years1 / 6
Avg Annual Return+1.3%
6Y Total Return-15.0%
6Y CAGR~-2.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in BTG?
If you invested $1,000 in BTG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,017
Total Return+101.7%
CAGR~+7.3% / yr
Profit+$1,017
Based on Jun 8, 2016 · $2.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
B2Gold Corp.（BTG）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $4.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTG 历史股价FMP 日线复权 OHLCV