Stockscreener 앱 받기
4.90
5.77%
-0.30
B2gold Corp 주식 (BTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $5.03 | $4.83 | $0.205 | 19,162,650.0 | -5.77% |
| 2026-05-14 | $5.39 | $5.20 | $0.19 | 15,138,429.0 | -2.99% |
| 2026-05-13 | $5.43 | $5.26 | $0.1686 | 20,792,194.0 | -0.37% |
| 2026-05-12 | $5.44 | $5.17 | $0.27 | 19,568,508.0 | -0.19% |
| 2026-05-11 | $5.58 | $5.28 | $0.305 | 31,516,334.0 | +1.70% |
| 2026-05-08 | $5.32 | $4.96 | $0.36 | 33,652,640.0 | +7.07% |
| 2026-05-07 | $5.30 | $4.83 | $0.47 | 71,693,809.0 | +10.49% |
| 2026-05-06 | $4.57 | $4.38 | $0.185 | 28,000,234.0 | +5.66% |
| 2026-05-05 | $4.40 | $4.19 | $0.2099 | 31,873,018.0 | -0.93% |
| 2026-05-04 | $4.43 | $4.26 | $0.1699 | 30,484,146.0 | -1.83% |
| 2026-05-01 | $4.55 | $4.35 | $0.205 | 32,042,043.0 | -3.11% |
| 2026-04-30 | $4.53 | $4.36 | $0.1667 | 22,894,284.0 | +4.41% |
| 2026-04-29 | $4.34 | $4.27 | $0.07 | 27,411,140.0 | -1.82% |
| 2026-04-28 | $4.48 | $4.34 | $0.1399 | 29,536,486.0 | -3.30% |
| 2026-04-27 | $4.77 | $4.49 | $0.28 | 53,636,113.0 | -8.65% |
| 2026-04-24 | $5.05 | $4.88 | $0.175 | 33,176,585.0 | +0.40% |
| 2026-04-23 | $5.01 | $4.77 | $0.24 | 35,983,186.0 | +1.85% |
| 2026-04-22 | $4.93 | $4.77 | $0.16 | 27,046,190.0 | +2.97% |
| 2026-04-21 | $5.04 | $4.71 | $0.335 | 65,761,994.0 | -4.45% |
| 2026-04-20 | $5.11 | $4.85 | $0.255 | 38,108,136.0 | -1.20% |
| 2026-04-17 | $5.12 | $4.98 | $0.14 | 36,074,116.0 | +1.21% |
| 2026-04-16 | $5.03 | $4.92 | $0.11 | 24,231,721.0 | +0.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.58 | $4.19 | $1.39 | 353,086,655.0 | +8.89% |
| 2026-04 | $5.12 | $4.27 | $0.85 | 630,963,045.0 | -0.66% |
| 2026-03 | $6.28 | $3.88 | $2.40 | 722,758,276.0 | -26.46% |
| 2026-02 | $6.29 | $4.71 | $1.58 | 772,728,382.0 | +25.71% |
| 2026-01 | $5.91 | $4.31 | $1.60 | 953,021,878.0 | +8.65% |
B2gold Corp 주식 (BTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.86 | $4.35 | $0.5092 | 613,182,584.0 | -1.30% |
| 2025-11 | $4.64 | $3.71 | $0.93 | 754,084,027.0 | +5.24% |
| 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% |
5.09%
자본화:
|
볼륨(24시간):