B2Gold Stock Price History
NYSE: BTGBasic MaterialsPrecious MetalsUSD
5.25+0.13 (+2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTG price history at a glance
The price history for B2Gold (BTG) on this page begins on June 23, 2008, when the stock closed at $1.18; it most recently closed at $5.25 on October 5, 2026. The highest price in this record is $7.55, reached on August 3, 2020; the latest close is 30.5% below that peak. Across the 17 complete calendar years in the table, BTG finished higher in 9 and lower in 8. Its best year was 2009 (+225.0%) and its worst was 2013 (-41.5%).
Over roughly 18 years the share price changed +344.9%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, BTG has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $7.55
- Date of high
- Aug 3, 2020
- Low since 2008
- $0.24
- Date of low
- Oct 20, 2008
- 52-week high
- $6.29
- 52-week low
- $3.57
- Last close
- $5.25
BTG returns
1 week
+0.96%
1 month
-5.23%
3 months
+36.36%
6 months
+6.49%
Year to date
+16.41%
1 year
+3.55%
3 years
+64.06%
5 years
+32.91%
BTG price return, excluding dividends.
BTG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.25 | +16.67% |
| 2025 | 4.50 | +75.10% |
| 2024 | 2.57 | -18.67% |
| 2023 | 3.16 | -11.48% |
| 2022 | 3.57 | -9.16% |
| 2021 | 3.93 | -29.82% |
| 2020 | 5.60 | +44.33% |
| 2019 | 3.88 | +32.88% |
| 2018 | 2.92 | -5.81% |
| 2017 | 3.10 | +30.80% |
| 2016 | 2.37 | +132.35% |
| 2015 | 1.02 | -41.04% |
| 2014 | 1.73 | -19.16% |
| 2013 | 2.14 | -41.53% |
| 2012 | 3.66 | +18.83% |
| 2011 | 3.08 | +14.07% |
| 2010 | 2.70 | +130.77% |
| 2009 | 1.17 | +225.00% |
| 2008* | 0.36 | -69.49% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
BTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.20 | 5.27 | 5.17 | 5.25 | +2.54% | |
| 5.02 | 5.16 | 4.99 | 5.12 | +2.40% | |
| 5.05 | 5.10 | 4.96 | 5.00 | -4.03% | |
| 5.19 | 5.25 | 5.10 | 5.21 | +1.17% | |
| 5.23 | 5.24 | 5.09 | 5.15 | -0.96% | |
| 5.24 | 5.30 | 5.13 | 5.20 | +0.58% | |
| 5.23 | 5.26 | 5.13 | 5.17 | -0.96% | |
| 5.38 | 5.39 | 5.21 | 5.22 | -2.25% | |
| 5.32 | 5.37 | 5.22 | 5.34 | +1.14% | |
| 5.19 | 5.42 | 5.19 | 5.28 | -3.65% | |
| 5.32 | 5.51 | 5.30 | 5.48 | +3.01% | |
| 5.30 | 5.34 | 5.16 | 5.32 | -0.56% | |
| 5.43 | 5.45 | 5.32 | 5.35 | -4.12% | |
| 5.39 | 5.64 | 5.37 | 5.58 | +4.10% | |
| 5.48 | 5.51 | 5.27 | 5.36 | -2.37% | |
| 5.42 | 5.51 | 5.35 | 5.49 | +1.67% | |
| 5.32 | 5.42 | 5.25 | 5.40 | +5.06% | |
| 5.32 | 5.38 | 5.07 | 5.14 | -1.53% | |
| 5.24 | 5.26 | 5.16 | 5.22 | 0.00% | |
| 5.21 | 5.26 | 5.12 | 5.22 | -2.97% | |
| 5.47 | 5.53 | 5.32 | 5.38 | +0.37% | |
| 5.32 | 5.45 | 5.29 | 5.36 | -3.25% | |
| 5.57 | 5.62 | 5.46 | 5.54 | +1.65% | |
| 5.58 | 5.69 | 5.44 | 5.45 | -2.85% | |
| 5.53 | 5.63 | 5.48 | 5.61 | -1.41% | |
| 5.61 | 5.69 | 5.52 | 5.69 | +5.18% | |
| 5.32 | 5.47 | 5.30 | 5.41 | +4.04% | |
| 5.33 | 5.40 | 5.19 | 5.20 | -5.11% | |
| 5.63 | 5.64 | 5.44 | 5.48 | -3.18% | |
| 5.86 | 5.88 | 5.58 | 5.66 | -2.92% | |
| 5.73 | 5.84 | 5.66 | 5.83 | +1.57% | |
| 5.75 | 5.83 | 5.72 | 5.74 | -2.21% | |
| 5.62 | 5.90 | 5.58 | 5.87 | +2.62% | |
| 5.60 | 5.74 | 5.58 | 5.72 | +3.62% | |
| 5.50 | 5.56 | 5.42 | 5.52 | +2.60% | |
| 5.15 | 5.39 | 5.14 | 5.38 | +2.09% | |
| 5.25 | 5.42 | 5.21 | 5.27 | +5.82% | |
| 5.14 | 5.14 | 4.97 | 4.98 | -4.23% | |
| 5.16 | 5.25 | 5.13 | 5.20 | +1.17% | |
| 5.16 | 5.25 | 5.12 | 5.14 | +1.38% | |
| 5.14 | 5.21 | 5.03 | 5.07 | -2.69% | |
| 5.21 | 5.23 | 5.10 | 5.21 | +2.76% | |
| 5.05 | 5.16 | 5.03 | 5.07 | +0.20% | |
| 5.02 | 5.15 | 4.93 | 5.06 | +0.60% | |
| 4.35 | 5.08 | 4.35 | 5.03 | +22.98% | |
| 4.06 | 4.18 | 4.02 | 4.09 | -0.24% | |
| 4.08 | 4.15 | 4.04 | 4.10 | +5.40% | |
| 3.92 | 3.98 | 3.85 | 3.89 | +1.04% | |
| 3.77 | 3.85 | 3.73 | 3.85 | +2.67% | |
| 3.79 | 3.81 | 3.68 | 3.75 | -2.60% | |
| 3.83 | 3.86 | 3.74 | 3.85 | +2.94% | |
| 3.84 | 3.87 | 3.68 | 3.74 | -2.60% | |
| 3.83 | 3.91 | 3.78 | 3.84 | -0.78% | |
| 3.91 | 3.95 | 3.80 | 3.87 | 0.00% | |
| 3.86 | 3.94 | 3.84 | 3.87 | +0.78% | |
| 3.85 | 3.89 | 3.79 | 3.84 | -2.78% | |
| 3.88 | 4.03 | 3.88 | 3.95 | +3.40% | |
| 3.71 | 3.85 | 3.71 | 3.82 | +4.66% | |
| 3.66 | 3.70 | 3.61 | 3.65 | -0.54% | |
| 3.60 | 3.70 | 3.57 | 3.67 | +0.27% | |
| 3.75 | 3.76 | 3.63 | 3.66 | -3.68% | |
| 3.79 | 3.85 | 3.72 | 3.80 | +0.26% | |
| 3.92 | 3.93 | 3.77 | 3.79 | +0.26% | |
| 3.79 | 3.82 | 3.74 | 3.78 | -1.82% | |
| 3.83 | 3.87 | 3.78 | 3.85 | -0.26% | |
| 3.86 | 3.90 | 3.80 | 3.86 | +2.12% | |
| 3.86 | 3.88 | 3.70 | 3.78 | -4.06% | |
| 4.03 | 4.05 | 3.88 | 3.94 | -2.72% | |
| 4.15 | 4.18 | 4.01 | 4.05 | -0.74% | |
| 3.96 | 4.09 | 3.91 | 4.08 | +6.81% | |
| 3.75 | 3.96 | 3.75 | 3.82 | +2.14% | |
| 3.82 | 3.83 | 3.70 | 3.74 | -1.32% | |
| 3.92 | 3.92 | 3.73 | 3.79 | -3.81% | |
| 4.00 | 4.10 | 3.93 | 3.94 | -0.51% | |
| 3.97 | 4.06 | 3.90 | 3.96 | +1.80% | |
| 3.87 | 3.97 | 3.79 | 3.89 | -2.99% | |
| 4.04 | 4.09 | 3.99 | 4.01 | -4.52% | |
| 4.20 | 4.28 | 4.18 | 4.20 | -2.33% | |
| 4.41 | 4.50 | 4.28 | 4.30 | -2.49% | |
| 4.54 | 4.67 | 4.40 | 4.41 | -3.50% | |
| 4.52 | 4.62 | 4.48 | 4.57 | +2.24% | |
| 4.49 | 4.56 | 4.44 | 4.47 | +6.18% | |
| 4.15 | 4.25 | 4.07 | 4.21 | +2.93% | |
| 3.88 | 4.14 | 3.88 | 4.09 | +5.41% | |
| 3.91 | 3.97 | 3.86 | 3.88 | -3.48% | |
| 4.17 | 4.20 | 3.89 | 4.02 | -2.90% | |
| 4.19 | 4.21 | 4.08 | 4.14 | -0.96% | |
| 4.48 | 4.49 | 4.16 | 4.18 | -8.73% | |
| 4.62 | 4.69 | 4.55 | 4.58 | +0.66% | |
| 4.62 | 4.67 | 4.53 | 4.55 | -3.60% | |
| 4.75 | 4.75 | 4.60 | 4.72 | +1.29% | |
| 4.66 | 4.75 | 4.56 | 4.66 | -2.10% | |
| 4.64 | 4.81 | 4.56 | 4.76 | +3.48% | |
| 4.48 | 4.72 | 4.42 | 4.60 | +1.77% | |
| 4.59 | 4.64 | 4.52 | 4.52 | -3.83% | |
| 4.66 | 4.73 | 4.63 | 4.70 | +2.62% | |
| 4.64 | 4.64 | 4.56 | 4.58 | -1.08% | |
| 4.59 | 4.72 | 4.54 | 4.63 | -0.86% | |
| 4.68 | 4.75 | 4.55 | 4.67 | +1.08% | |
| 4.65 | 4.73 | 4.59 | 4.62 | -1.70% | |
| 4.94 | 4.95 | 4.68 | 4.70 | -4.08% | |
| 4.98 | 5.03 | 4.83 | 4.90 | -5.77% | |
| 5.34 | 5.39 | 5.20 | 5.20 | -2.99% | |
| 5.30 | 5.43 | 5.26 | 5.36 | -0.37% | |
| 5.25 | 5.44 | 5.17 | 5.38 | -0.19% | |
| 5.35 | 5.59 | 5.28 | 5.39 | +1.70% | |
| 5.04 | 5.32 | 4.96 | 5.30 | +7.07% | |
| 4.90 | 5.30 | 4.83 | 4.95 | +10.49% | |
| 4.41 | 4.57 | 4.39 | 4.48 | +5.66% | |
| 4.35 | 4.40 | 4.19 | 4.24 | -0.93% | |
| 4.33 | 4.43 | 4.26 | 4.28 | -1.83% | |
| 4.50 | 4.56 | 4.35 | 4.36 | -3.11% | |
| 4.46 | 4.53 | 4.36 | 4.50 | +4.41% | |
| 4.33 | 4.34 | 4.27 | 4.31 | -1.82% | |
| 4.44 | 4.48 | 4.34 | 4.39 | -3.30% | |
| 4.76 | 4.77 | 4.49 | 4.54 | -8.65% | |
| 4.97 | 5.06 | 4.88 | 4.97 | +0.40% | |
| 4.81 | 5.01 | 4.77 | 4.95 | +1.85% | |
| 4.81 | 4.93 | 4.77 | 4.86 | +2.97% | |
| 4.91 | 5.05 | 4.71 | 4.72 | -4.45% | |
| 4.87 | 5.11 | 4.85 | 4.94 | -1.20% | |
| 5.05 | 5.12 | 4.98 | 5.00 | +1.21% | |
| 4.94 | 5.03 | 4.92 | 4.94 | +0.41% | |
| 4.91 | 5.02 | 4.82 | 4.92 | -0.40% | |
| 4.95 | 5.01 | 4.89 | 4.94 | +1.65% | |
| 4.84 | 4.92 | 4.79 | 4.86 | -1.42% | |
| 4.91 | 4.99 | 4.89 | 4.93 | +1.02% | |
| 4.91 | 5.03 | 4.83 | 4.88 | -0.20% | |
| 4.99 | 5.04 | 4.82 | 4.89 | +3.16% | |
| 4.64 | 4.74 | 4.53 | 4.74 | +2.16% | |
| 4.72 | 4.76 | 4.63 | 4.64 | -1.90% | |
| 4.60 | 4.83 | 4.55 | 4.73 | -2.27% | |
| 4.71 | 4.84 | 4.60 | 4.84 | +6.84% | |
| 4.33 | 4.57 | 4.33 | 4.53 | +7.35% | |
| 4.32 | 4.36 | 4.17 | 4.22 | -0.71% | |
| 4.10 | 4.33 | 4.09 | 4.25 | +3.91% | |
| 4.08 | 4.31 | 4.06 | 4.09 | -2.39% | |
| 4.37 | 4.38 | 4.16 | 4.19 | +1.70% | |
| 4.03 | 4.15 | 3.95 | 4.12 | +0.98% | |
| 3.98 | 4.16 | 3.94 | 4.08 | +4.08% | |
| 4.25 | 4.26 | 3.88 | 3.92 | -6.89% | |
| 4.32 | 4.36 | 4.07 | 4.21 | -8.48% | |
| 4.69 | 4.71 | 4.57 | 4.60 | -4.96% | |
| 4.84 | 4.97 | 4.79 | 4.84 | 0.00% | |
| 4.84 | 4.99 | 4.75 | 4.84 | -0.21% | |
| 5.07 | 5.10 | 4.82 | 4.85 | -4.90% | |
| 5.25 | 5.27 | 5.09 | 5.10 | -2.86% | |
| 5.27 | 5.34 | 5.13 | 5.25 | -2.23% | |
| 5.37 | 5.46 | 5.29 | 5.37 | +1.90% | |
| 5.15 | 5.29 | 4.97 | 5.27 | -0.94% | |
| 5.08 | 5.33 | 4.99 | 5.32 | +2.11% | |
| 5.37 | 5.39 | 5.11 | 5.21 | -4.75% | |
| 5.61 | 5.62 | 5.43 | 5.47 | -0.36% | |
| 5.68 | 5.68 | 5.32 | 5.49 | -8.65% | |
| 6.25 | 6.28 | 5.85 | 6.01 | -2.44% | |
| 6.25 | 6.29 | 6.09 | 6.16 | -0.81% | |
| 6.14 | 6.21 | 5.94 | 6.21 | +0.16% | |
| 6.15 | 6.23 | 6.02 | 6.20 | +1.81% | |
| 5.54 | 6.10 | 5.51 | 6.09 | +6.10% | |
| 5.41 | 5.80 | 5.41 | 5.74 | +6.49% | |
| 5.08 | 5.40 | 5.07 | 5.39 | +5.27% | |
| 4.84 | 5.16 | 4.77 | 5.12 | -4.83% | |
| 5.34 | 5.42 | 5.24 | 5.38 | +2.48% | |
| 5.22 | 5.30 | 5.05 | 5.25 | -2.78% | |
| 5.15 | 5.41 | 5.07 | 5.40 | +7.57% | |
| 5.62 | 5.63 | 5.01 | 5.02 | -10.83% | |
| 5.82 | 5.82 | 5.49 | 5.63 | +0.18% | |
| 5.40 | 5.68 | 5.36 | 5.62 | +3.31% | |
| 5.10 | 5.45 | 5.10 | 5.44 | +7.51% | |
| 4.86 | 5.06 | 4.82 | 5.06 | +7.20% | |
| 4.84 | 4.95 | 4.71 | 4.72 | -6.53% | |
| 5.13 | 5.13 | 4.81 | 5.05 | +0.60% | |
| 5.14 | 5.15 | 4.84 | 5.02 | +2.66% | |
| 4.77 | 5.04 | 4.75 | 4.89 | -0.20% | |
| 5.10 | 5.25 | 4.81 | 4.90 | -11.71% | |
| 5.91 | 5.91 | 5.33 | 5.55 | -3.81% | |
| 5.65 | 5.77 | 5.53 | 5.77 | +4.34% | |
| 5.35 | 5.54 | 5.24 | 5.53 | +3.56% | |
| 5.51 | 5.55 | 5.32 | 5.34 | +0.95% | |
| 5.32 | 5.34 | 5.15 | 5.29 | +1.73% | |
| 4.96 | 5.33 | 4.94 | 5.20 | +5.48% | |
| 5.03 | 5.10 | 4.86 | 4.93 | +0.41% | |
| 4.78 | 4.92 | 4.72 | 4.91 | +7.21% | |
| 4.60 | 4.63 | 4.48 | 4.58 | -1.08% | |
| 4.62 | 4.70 | 4.60 | 4.63 | -0.64% | |
| 4.71 | 4.71 | 4.60 | 4.66 | +1.53% | |
| 4.76 | 4.80 | 4.57 | 4.59 | -1.92% | |
| 4.69 | 4.79 | 4.68 | 4.68 | +2.41% | |
| 4.53 | 4.63 | 4.50 | 4.57 | +1.56% | |
| 4.35 | 4.52 | 4.31 | 4.50 | +1.81% | |
| 4.48 | 4.52 | 4.34 | 4.42 | -2.43% | |
| 4.61 | 4.62 | 4.36 | 4.53 | -0.44% | |
| 4.56 | 4.75 | 4.53 | 4.55 | +1.11% | |
| 4.57 | 4.59 | 4.35 | 4.50 | -0.22% | |
| 4.52 | 4.59 | 4.48 | 4.51 | -1.10% | |
| 4.62 | 4.66 | 4.54 | 4.56 | +0.44% | |
| 4.58 | 4.65 | 4.46 | 4.54 | -5.42% | |
| 4.81 | 4.83 | 4.68 | 4.80 | +1.48% | |
| 4.77 | 4.78 | 4.63 | 4.73 | -0.84% | |
| 4.86 | 4.86 | 4.70 | 4.77 | -0.63% | |
| 4.74 | 4.86 | 4.65 | 4.80 | +5.73% | |
| 4.49 | 4.62 | 4.49 | 4.54 | +1.11% | |
| 4.56 | 4.65 | 4.47 | 4.49 | -1.75% | |
| 4.62 | 4.65 | 4.53 | 4.57 | +0.44% | |
| 4.60 | 4.71 | 4.46 | 4.55 | -1.52% | |
| 4.70 | 4.70 | 4.51 | 4.62 | +0.43% | |
| 4.80 | 4.81 | 4.53 | 4.60 | -1.71% | |
| 4.70 | 4.82 | 4.64 | 4.68 | 0.00% | |
| 4.58 | 4.69 | 4.49 | 4.68 | +2.41% | |
| 4.49 | 4.64 | 4.43 | 4.57 | +2.01% | |
| 4.54 | 4.62 | 4.47 | 4.48 | -1.75% | |
| 4.60 | 4.74 | 4.53 | 4.56 | 0.00% | |
| 4.44 | 4.58 | 4.44 | 4.56 | +1.33% | |
| 4.49 | 4.55 | 4.44 | 4.50 | +1.58% | |
| 4.55 | 4.59 | 4.35 | 4.43 | -3.70% | |
| 4.66 | 4.68 | 4.52 | 4.60 | -0.43% | |
| 4.53 | 4.64 | 4.51 | 4.62 | +3.36% | |
| 4.36 | 4.50 | 4.29 | 4.47 | +3.23% | |
| 4.15 | 4.38 | 4.15 | 4.33 | +3.84% | |
| 3.85 | 4.17 | 3.83 | 4.17 | +9.45% | |
| 3.77 | 3.86 | 3.71 | 3.81 | +0.53% | |
| 3.97 | 4.02 | 3.78 | 3.79 | -4.53% | |
| 4.04 | 4.10 | 3.94 | 3.97 | -0.50% | |
| 3.99 | 4.07 | 3.92 | 3.99 | 0.00% | |
| 4.08 | 4.10 | 3.92 | 3.99 | -2.68% | |
| 3.88 | 4.17 | 3.86 | 4.10 | 0.00% | |
| 4.23 | 4.24 | 4.06 | 4.10 | -1.91% | |
| 4.11 | 4.24 | 4.04 | 4.18 | +1.70% | |
| 4.15 | 4.17 | 4.00 | 4.11 | +0.49% | |
| 4.10 | 4.20 | 4.06 | 4.09 | +4.60% | |
| 3.82 | 3.98 | 3.77 | 3.91 | +2.89% | |
| 3.85 | 3.95 | 3.72 | 3.80 | -5.71% | |
| 4.10 | 4.11 | 4.01 | 4.03 | +0.75% | |
| 4.16 | 4.18 | 3.97 | 4.00 | -5.88% | |
| 4.39 | 4.43 | 4.22 | 4.25 | -3.19% | |
| 4.88 | 4.90 | 4.23 | 4.39 | -9.86% | |
| 4.77 | 4.93 | 4.75 | 4.87 | +2.10% | |
| 5.03 | 5.07 | 4.73 | 4.77 | -2.65% | |
| 4.86 | 5.00 | 4.83 | 4.90 | -1.21% | |
| 5.01 | 5.11 | 4.83 | 4.96 | -4.80% | |
| 5.09 | 5.26 | 5.09 | 5.21 | -0.38% | |
| 5.32 | 5.33 | 5.19 | 5.23 | +0.38% | |
| 4.96 | 5.25 | 4.91 | 5.21 | +0.58% | |
| 5.25 | 5.36 | 5.02 | 5.18 | -9.12% | |
| 5.67 | 5.74 | 5.55 | 5.70 | +2.70% | |
| 5.80 | 5.90 | 5.46 | 5.55 | -6.57% | |
| 5.70 | 5.94 | 5.61 | 5.94 | +4.76% | |
| 5.43 | 5.69 | 5.41 | 5.67 | +6.18% | |
| 5.20 | 5.38 | 5.15 | 5.34 | +0.56% | |
| 5.24 | 5.34 | 5.20 | 5.31 | +4.53% | |
| 5.11 | 5.14 | 5.01 | 5.08 | +0.20% | |
| 5.38 | 5.39 | 5.00 | 5.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTG chart for longer ranges.