Stockscreener 앱 받기
3.7684
1.09%
-0.0216
B2gold Corp 주식 (BTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $3.78 | $3.71 | $0.07 | 2,853,900.0 | -0.40% |
| 2025-11-20 | $4.02 | $3.78 | $0.24 | 32,991,057.0 | -4.53% |
| 2025-11-19 | $4.10 | $3.94 | $0.16 | 25,182,729.0 | -0.50% |
| 2025-11-18 | $4.07 | $3.92 | $0.15 | 28,735,447.0 | +0.00% |
| 2025-11-17 | $4.10 | $3.92 | $0.1777 | 35,238,966.0 | -2.68% |
| 2025-11-14 | $4.17 | $3.86 | $0.31 | 35,061,768.0 | +0.00% |
| 2025-11-13 | $4.24 | $4.06 | $0.18 | 31,659,923.0 | -1.91% |
| 2025-11-12 | $4.24 | $4.04 | $0.20 | 43,127,584.0 | +1.70% |
| 2025-11-11 | $4.17 | $4.00 | $0.1665 | 27,846,776.0 | +0.49% |
| 2025-11-10 | $4.20 | $4.06 | $0.135 | 59,816,495.0 | +4.60% |
| 2025-11-07 | $3.98 | $3.77 | $0.215 | 55,124,482.0 | +2.89% |
| 2025-11-06 | $3.95 | $3.72 | $0.23 | 49,997,121.0 | -5.71% |
| 2025-11-05 | $4.11 | $4.01 | $0.095 | 46,994,845.0 | +0.75% |
| 2025-11-04 | $4.17 | $3.97 | $0.205 | 53,570,713.0 | -5.88% |
| 2025-11-03 | $4.43 | $4.22 | $0.2099 | 51,696,899.0 | -3.19% |
| 2025-10-31 | $4.90 | $4.23 | $0.67 | 95,003,667.0 | -9.86% |
| 2025-10-30 | $4.93 | $4.75 | $0.1767 | 72,347,438.0 | +2.10% |
| 2025-10-29 | $5.07 | $4.73 | $0.34 | 56,235,544.0 | -2.65% |
| 2025-10-28 | $5.00 | $4.83 | $0.17 | 36,820,950.0 | -1.21% |
| 2025-10-27 | $5.11 | $4.83 | $0.275 | 49,702,526.0 | -4.80% |
| 2025-10-24 | $5.26 | $5.09 | $0.17 | 33,568,626.0 | -0.38% |
| 2025-10-23 | $5.33 | $5.19 | $0.14 | 38,163,931.0 | +0.38% |
| 2025-10-22 | $5.25 | $4.91 | $0.34 | 36,153,798.0 | +0.58% |
B2gold Corp 주식 (BTG) 연도별 가격 이력
이 심층 분석에서는 B2gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 B2gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
B2gold Corp 주식 (BTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.43 | $3.71 | $0.72 | 579,898,705.0 | -14.01% |
| 2025-10 | $5.94 | $4.23 | $1.71 | 1,270,561,671.0 | -11.31% |
| 2025-09 | $5.07 | $4.01 | $1.06 | 1,128,310,814.0 | +19.85% |
| 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% |
B2gold Corp 주식 (BTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
B2gold Corp 주식 (BTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.11%
0.01%
자본화:
|
볼륨(24시간):