ストックスクリーナーアプリを入手
4.225
2.54%
0.095
B2gold Corp (BTG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-02 | $4.25 | $4.07 | $0.18 | 22,468,581.0 | +2.42% |
| 2025-08-29 | $4.14 | $4.02 | $0.1173 | 27,958,722.0 | +2.23% |
| 2025-08-28 | $4.10 | $4.03 | $0.07 | 23,498,604.0 | -0.49% |
| 2025-08-27 | $4.08 | $3.99 | $0.09 | 23,484,094.0 | +0.25% |
| 2025-08-26 | $4.05 | $3.97 | $0.08 | 20,932,862.0 | +2.40% |
| 2025-08-25 | $4.04 | $3.93 | $0.11 | 24,308,193.0 | -0.38% |
| 2025-08-22 | $4.01 | $3.84 | $0.1699 | 34,811,241.0 | +1.79% |
| 2025-08-21 | $3.95 | $3.79 | $0.16 | 23,134,727.0 | +2.36% |
| 2025-08-20 | $3.83 | $3.77 | $0.06 | 27,527,174.0 | +1.33% |
| 2025-08-19 | $3.89 | $3.72 | $0.17 | 28,543,200.0 | -3.34% |
| 2025-08-18 | $3.93 | $3.84 | $0.0898 | 18,820,349.0 | -0.26% |
| 2025-08-15 | $3.94 | $3.80 | $0.14 | 31,249,317.0 | +1.83% |
| 2025-08-14 | $3.92 | $3.82 | $0.10 | 23,901,205.0 | -0.78% |
| 2025-08-13 | $3.93 | $3.79 | $0.14 | 33,304,920.0 | +2.12% |
| 2025-08-12 | $3.81 | $3.62 | $0.185 | 39,555,467.0 | +5.00% |
| 2025-08-11 | $3.65 | $3.48 | $0.165 | 35,246,319.0 | +0.56% |
| 2025-08-08 | $3.76 | $3.46 | $0.30 | 43,250,001.0 | -6.53% |
| 2025-08-07 | $3.84 | $3.75 | $0.09 | 37,460,982.0 | +1.86% |
| 2025-08-06 | $3.77 | $3.70 | $0.07 | 24,769,372.0 | +1.35% |
| 2025-08-05 | $3.71 | $3.52 | $0.195 | 37,680,207.0 | +3.92% |
B2gold Corp (BTG) 株の年ごとの株価履歴
この詳細な分析では、B2gold Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBTG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、B2gold Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のB2gold Corp (BTG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $4.25 | $4.07 | $0.18 | 22,468,581.0 | +2.42% |
| 2025-08 | $4.14 | $3.38 | $0.76 | 622,400,373.0 | +22.55% |
| 2025-07 | $3.76 | $3.31 | $0.45 | 705,498,493.0 | -6.65% |
| 2025-06 | $3.83 | $3.43 | $0.40 | 1,124,616,529.0 | +7.12% |
| 2025-05 | $3.48 | $2.86 | $0.62 | 1,006,873,385.0 | +8.36% |
| 2025-04 | $3.51 | $2.53 | $0.9799 | 1,161,938,856.0 | +9.12% |
| 2025-03 | $3.35 | $2.56 | $0.79 | 875,734,143.0 | +7.14% |
| 2025-02 | $2.94 | $2.38 | $0.56 | 702,463,688.0 | +9.92% |
| 2025-01 | $2.68 | $2.20 | $0.48 | 504,973,439.0 | -0.82% |
2024年のB2gold Corp (BTG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.85 | $2.40 | $0.45 | 291,245,567.0 | -15.97% |
| 2024-11 | $3.36 | $2.65 | $0.71 | 272,907,750.0 | -13.25% |
| 2024-10 | $3.50 | $2.97 | $0.53 | 309,986,292.0 | +7.79% |
| 2024-09 | $3.42 | $2.61 | $0.81 | 404,240,645.0 | +10.00% |
| 2024-08 | $3.04 | $2.35 | $0.69 | 264,866,050.0 | -6.67% |
| 2024-07 | $3.17 | $2.65 | $0.525 | 209,850,378.0 | +11.11% |
| 2024-06 | $2.84 | $2.51 | $0.33 | 219,646,652.0 | -3.57% |
| 2024-05 | $2.99 | $2.47 | $0.52 | 201,523,196.0 | +9.80% |
| 2024-04 | $3.07 | $2.49 | $0.58 | 351,820,176.0 | -2.30% |
| 2024-03 | $2.73 | $2.37 | $0.36 | 265,849,225.0 | +8.75% |
| 2024-02 | $2.85 | $2.34 | $0.51 | 163,653,994.0 | -14.29% |
| 2024-01 | $3.22 | $2.63 | $0.59 | 213,204,195.0 | -11.39% |
2023年のB2gold Corp (BTG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.44 | $2.97 | $0.47 | 177,604,126.0 | -6.51% |
| 2023-11 | $3.40 | $2.95 | $0.45 | 172,090,144.0 | +4.64% |
| 2023-10 | $3.46 | $2.77 | $0.69 | 195,158,974.0 | +11.76% |
| 2023-09 | $3.26 | $2.83 | $0.43 | 159,073,298.0 | -6.47% |
| 2023-08 | $3.43 | $2.96 | $0.47 | 171,295,669.0 | -11.46% |
| 2023-07 | $3.83 | $3.42 | $0.41 | 117,826,859.0 | -2.24% |
| 2023-06 | $3.92 | $3.40 | $0.515 | 166,455,793.0 | -2.99% |
| 2023-05 | $4.29 | $3.64 | $0.65 | 153,239,238.0 | -6.60% |
| 2023-04 | $4.40 | $3.86 | $0.54 | 179,785,639.0 | +0.00% |
| 2023-03 | $4.02 | $3.26 | $0.76 | 245,545,873.0 | +16.22% |
| 2023-02 | $4.10 | $3.18 | $0.92 | 185,721,325.0 | -14.61% |
| 2023-01 | $4.19 | $3.60 | $0.59 | 195,196,219.0 | +11.20% |
2.20%
大文字化:
|
ボリューム (24 時間):