Find a quote
B2GOLD CORP.
4.31 Up 0.11 (2.55 %)
Delayed : 2025/05/09 11:43:19
- Previous close $4.20
- Opening $4.25
- Today High $4.32
- Today Low $4.19
- Price Bid $4.31
- Price Ask $4.31
- 52 Weeks High $4.88
- 52 Weeks Low $3.16
- Size Bid 148
- Size Ask 457
- Volume 1,252,433
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.08
- Dividends/Share : $0.02
- Current Div. Yield : 2.62
- Market Cap (M) : 5,544.47
- Shares Out (M) : 1,320.11
- Exchange : XTSE
- Ex Dividend Date : 2025/06/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:43 AM | $4.32 | Up $0.01 | $4.32 | $4.31 | 21,000 |
| 11:42 AM | $4.31 | Up $0.02 | $4.31 | $4.30 | 124,900 |
| 11:41 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 200 |
| 11:40 AM | $4.29 | Down $0.00 | $4.30 | $4.29 | 3,100 |
| 11:39 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 4,800 |
| 11:38 AM | $4.29 | Down $0.00 | $4.30 | $4.29 | 4,500 |
| 11:37 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 7,100 |
| 11:36 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 200 |
| 11:35 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,800 |
| 11:34 AM | $4.29 | Down $0.00 | $4.29 | $4.29 | 1,100 |
| 11:33 AM | $4.30 | Up $0.01 | $4.30 | $4.29 | 99,600 |
| 11:31 AM | $4.28 | Down $0.00 | $4.29 | $4.28 | 1,200 |
| 11:31 AM | $4.28 | Up $0.00 | $4.29 | $4.28 | 0 |
| 11:30 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 200 |
| 11:29 AM | $4.28 | Up $0.00 | $4.29 | $4.28 | 12,500 |
| 11:28 AM | $4.28 | Up $0.02 | $4.28 | $4.27 | 24,100 |
| 11:27 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 600 |
| 11:26 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 600 |
| 11:25 AM | $4.26 | Down $0.00 | $4.27 | $4.26 | 600 |
| 11:24 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 900 |
| 11:23 AM | $4.26 | Down $0.00 | $4.26 | $4.26 | 400 |
| 11:22 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 2,900 |
| 11:21 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 300 |
| 11:20 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 8,800 |
| 11:19 AM | $4.27 | Down $0.00 | $4.27 | $4.27 | 200 |
| 11:18 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 1,300 |
| 11:17 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 2,400 |
| 11:16 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 16,100 |
| 11:14 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 1,400 |
| 11:14 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 11:13 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 900 |
| 11:12 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 100 |
| 11:11 AM | $4.28 | Up $0.01 | $4.28 | $4.27 | 9,800 |
| 11:10 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 500 |
| 11:09 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 700 |
| 11:08 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 16,300 |
| 11:07 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 400 |
| 11:06 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 1,600 |
| 11:05 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 4,400 |
| 11:04 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 1,100 |
| 11:03 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 300 |
| 11:02 AM | $4.28 | Up $0.01 | $4.28 | $4.28 | 400 |
| 11:01 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 600 |
| 11:00 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 43,000 |
| 10:59 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 800 |
| 10:58 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 300 |
| 10:57 AM | $4.27 | Down $0.00 | $4.27 | $4.27 | 200 |
| 10:56 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 7,100 |
| 10:55 AM | $4.28 | Down $0.00 | $4.28 | $4.27 | 10,500 |
| 10:54 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 16,300 |
| 10:53 AM | $4.28 | Down $0.00 | $4.28 | $4.28 | 11,400 |
| 10:52 AM | $4.29 | Up $0.02 | $4.29 | $4.27 | 62,600 |
| 10:51 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 400 |
| 10:50 AM | $4.27 | Up $0.01 | $4.28 | $4.27 | 25,800 |
| 10:49 AM | $4.26 | Up $0.00 | $4.27 | $4.26 | 12,000 |
| 10:48 AM | $4.26 | Down $ -0.01 | $4.26 | $4.26 | 2,200 |
| 10:47 AM | $4.27 | Up $0.01 | $4.27 | $4.27 | 400 |
| 10:46 AM | $4.26 | Up $0.00 | $4.27 | $4.26 | 8,600 |
| 10:45 AM | $4.26 | Up $0.01 | $4.26 | $4.25 | 14,000 |
| 10:44 AM | $4.25 | Up $0.02 | $4.25 | $4.24 | 43,500 |
| 10:43 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 2,400 |
| 10:42 AM | $4.23 | Up $0.01 | $4.23 | $4.23 | 300 |
| 10:41 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 3,100 |
| 10:40 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 5,300 |
| 10:39 AM | $4.22 | Down $0.00 | $4.22 | $4.21 | 14,500 |
| 10:38 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 5,000 |
| 10:35 AM | $4.23 | Up $0.01 | $4.23 | $4.23 | 1,700 |
| 10:35 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 10:35 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 10:33 AM | $4.23 | Down $ -0.02 | $4.25 | $4.23 | 54,900 |
| 10:33 AM | $4.23 | Up $0.00 | $4.25 | $4.23 | 0 |
| 10:32 AM | $4.24 | Down $ -0.01 | $4.25 | $4.24 | 200 |
| 10:31 AM | $4.25 | Up $0.01 | $4.25 | $4.24 | 18,500 |
| 10:30 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 800 |
| 10:29 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 100 |
| 10:28 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 200 |
| 10:27 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 1,000 |
| 10:26 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 10,700 |
| 10:25 AM | $4.24 | Up $0.03 | $4.24 | $4.22 | 31,300 |
| 10:23 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 20,300 |
| 10:23 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 10:22 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 31,600 |
| 10:21 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 700 |
| 10:20 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 5,700 |
| 10:19 AM | $4.22 | Up $0.01 | $4.22 | $4.22 | 6,200 |
| 10:18 AM | $4.21 | Up $0.01 | $4.21 | $4.20 | 10,900 |
| 10:17 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 14,100 |
| 10:15 AM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 5,600 |
| 10:15 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 10:14 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 100 |
| 10:13 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 10:12 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 8,600 |
| 10:11 AM | $4.22 | Up $0.02 | $4.22 | $4.20 | 83,700 |
| 10:10 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 7,100 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 14,900 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:03 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 200 |
| 10:03 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 10:02 AM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 8,900 |
| 10:01 AM | $4.20 | Up $0.01 | $4.20 | $4.19 | 3,800 |
| 10:00 AM | $4.19 | Down $0.00 | $4.19 | $4.19 | 13,900 |
| 09:59 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 200 |
| 09:58 AM | $4.20 | Down $0.00 | $4.20 | $4.20 | 100 |
| 09:57 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 4,400 |
| 09:56 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 09:55 AM | $4.20 | Down $ -0.01 | $4.20 | $4.19 | 45,100 |
| 09:54 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 13,300 |
| 09:53 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,000 |
| 09:51 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 8,000 |
| 09:51 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 09:50 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 200 |
| 09:48 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 09:48 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 09:47 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,000 |
| 09:46 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 100 |
| 09:45 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 09:44 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 6,000 |
| 09:43 AM | $4.21 | Down $ -0.01 | $4.22 | $4.21 | 300 |
| 09:40 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 3,700 |
| 09:40 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 09:40 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 09:39 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 100 |
| 09:38 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 900 |
| 09:37 AM | $4.22 | Up $0.01 | $4.22 | $4.21 | 1,600 |
| 09:36 AM | $4.21 | Down $ -0.02 | $4.22 | $4.21 | 12,700 |
| 09:35 AM | $4.23 | Up $0.01 | $4.23 | $4.21 | 8,300 |
| 09:34 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 09:33 AM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 800 |
| 09:32 AM | $4.23 | Down $ -0.01 | $4.25 | $4.23 | 13,300 |
| 09:31 AM | $4.24 | Up $0.00 | $4.25 | $4.23 | 29,200 |
| 09:30 AM | $4.24 | Up $0.04 | $4.26 | $4.24 | 72,500 |
| Previous close | $4.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $4.20 | $4.26 | $4.26 | $4.18 | 1,588,800 |
| 07/05/2025 | $4.28 | $4.32 | $4.34 | $4.21 | 1,554,200 |
| 06/05/2025 | $4.38 | $4.26 | $4.38 | $4.25 | 2,537,800 |
| 05/05/2025 | $4.19 | $4.18 | $4.22 | $4.17 | 934,900 |
| 02/05/2025 | $4.08 | $4.04 | $4.08 | $4.02 | 1,180,900 |
| 01/05/2025 | $4.14 | $4.15 | $4.18 | $4.13 | 1,036,000 |
| 30/04/2025 | $4.31 | $4.31 | $4.32 | $4.27 | 1,390,400 |
| 29/04/2025 | $4.27 | $4.27 | $4.30 | $4.26 | 1,284,000 |
| 28/04/2025 | $4.29 | $4.18 | $4.29 | $4.18 | 1,375,000 |
| 25/04/2025 | $4.27 | $4.29 | $4.30 | $4.23 | 1,271,400 |
| 24/04/2025 | $4.36 | $4.36 | $4.39 | $4.34 | 2,453,500 |
| 23/04/2025 | $4.38 | $4.39 | $4.45 | $4.37 | 1,629,400 |
| 22/04/2025 | $4.54 | $4.65 | $4.66 | $4.51 | 2,318,500 |
| 21/04/2025 | $4.68 | $4.69 | $4.69 | $4.61 | 1,729,800 |
| 17/04/2025 | $4.59 | $4.54 | $4.61 | $4.52 | 1,288,400 |
| 16/04/2025 | $4.65 | $4.72 | $4.72 | $4.59 | 3,384,000 |
| 15/04/2025 | $4.62 | $4.60 | $4.63 | $4.53 | 3,217,900 |
| 14/04/2025 | $4.71 | $4.63 | $4.72 | $4.61 | 2,985,500 |
| 11/04/2025 | $4.47 | $4.53 | $4.54 | $4.47 | 2,281,500 |
| 10/04/2025 | $4.27 | $4.22 | $4.32 | $4.17 | 2,372,400 |
| 09/04/2025 | $4.07 | $3.91 | $4.13 | $3.90 | 5,357,800 |
| 08/04/2025 | $3.78 | $3.94 | $3.96 | $3.75 | 2,218,500 |
| 07/04/2025 | $3.76 | $3.81 | $3.84 | $3.71 | 2,401,900 |
| 04/04/2025 | $3.78 | $3.79 | $3.81 | $3.75 | 2,206,400 |
| 03/04/2025 | $4.12 | $4.16 | $4.18 | $4.08 | 1,720,500 |
| 02/04/2025 | $4.20 | $4.21 | $4.25 | $4.16 | 1,232,800 |
| 01/04/2025 | $4.16 | $4.15 | $4.16 | $4.10 | 1,474,900 |
| 31/03/2025 | $4.09 | $4.11 | $4.13 | $4.08 | 3,850,700 |
| 28/03/2025 | $4.15 | $4.13 | $4.18 | $4.10 | 3,238,400 |
| 27/03/2025 | $4.54 | $4.51 | $4.54 | $4.46 | 1,603,500 |
Graphs are not available, please refer to the detailed table