Stockscreener 앱 받기
2.92
2.10%
0.06
시간 외 거래:
2.93
0.01
+0.34%
B2gold Corp 주식 (BTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.93 | $2.85 | $0.08 | 17,529,409.0 | +2.10% |
| 2024-11-21 | $2.87 | $2.80 | $0.07 | 12,222,263.0 | +1.42% |
| 2024-11-20 | $2.86 | $2.78 | $0.08 | 16,185,536.0 | +0.71% |
| 2024-11-19 | $2.84 | $2.78 | $0.06 | 18,325,988.0 | -0.36% |
| 2024-11-18 | $2.82 | $2.75 | $0.07 | 12,774,074.0 | +4.85% |
| 2024-11-15 | $2.76 | $2.65 | $0.11 | 10,595,947.0 | -0.74% |
| 2024-11-14 | $2.76 | $2.66 | $0.10 | 15,296,533.0 | +0.75% |
| 2024-11-13 | $2.80 | $2.68 | $0.12 | 13,364,936.0 | -2.19% |
| 2024-11-12 | $2.81 | $2.72 | $0.085 | 13,746,746.0 | -2.49% |
| 2024-11-11 | $2.89 | $2.77 | $0.12 | 19,163,295.0 | -4.75% |
| 2024-11-08 | $3.04 | $2.91 | $0.135 | 15,550,427.0 | -3.28% |
| 2024-11-07 | $3.12 | $2.94 | $0.18 | 21,967,906.0 | -4.09% |
| 2024-11-06 | $3.24 | $3.04 | $0.1954 | 17,070,122.0 | -3.05% |
| 2024-11-05 | $3.33 | $3.25 | $0.085 | 7,407,650.0 | +0.00% |
| 2024-11-04 | $3.34 | $3.25 | $0.09 | 7,819,859.0 | -0.30% |
| 2024-11-01 | $3.36 | $3.27 | $0.09 | 12,798,189.0 | -0.90% |
| 2024-10-31 | $3.38 | $3.26 | $0.12 | 15,234,370.0 | -3.21% |
| 2024-10-30 | $3.44 | $3.35 | $0.09 | 15,399,194.0 | +0.00% |
| 2024-10-29 | $3.43 | $3.33 | $0.10 | 12,052,042.0 | +2.69% |
| 2024-10-28 | $3.36 | $3.31 | $0.05 | 13,377,598.0 | -0.60% |
| 2024-10-25 | $3.41 | $3.33 | $0.08 | 15,314,063.0 | -2.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.36 | $2.65 | $0.71 | 249,348,289.0 | -12.05% |
| 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% |
B2gold Corp 주식 (BTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.71 | $3.30 | $0.4113 | 192,848,741.0 | +2.59% |
| 2022-11 | $3.60 | $2.86 | $0.74 | 235,942,279.0 | +13.36% |
| 2022-10 | $3.48 | $2.85 | $0.63 | 214,652,392.0 | -4.66% |
| 2022-09 | $3.62 | $2.81 | $0.81 | 228,097,425.0 | +5.57% |
| 2022-08 | $3.61 | $3.03 | $0.58 | 224,852,632.0 | -13.11% |
| 2022-07 | $3.54 | $3.10 | $0.44 | 268,792,465.0 | +3.54% |
| 2022-06 | $4.33 | $3.38 | $0.95 | 282,258,050.0 | -14.18% |
| 2022-05 | $4.55 | $3.74 | $0.81 | 282,529,480.0 | -7.06% |
| 2022-04 | $5.07 | $4.12 | $0.95 | 223,334,853.0 | -7.41% |
| 2022-03 | $4.76 | $4.05 | $0.71 | 312,854,825.0 | +13.90% |
| 2022-02 | $4.33 | $3.50 | $0.83 | 205,432,195.0 | +11.33% |
| 2022-01 | $3.94 | $3.39 | $0.55 | 203,529,248.0 | -7.89% |
1.44%
0.55%
자본화:
|
볼륨(24시간):