Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (NY: ABX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.17 13.24 12.93 13.02 14,933,421 -0.49(-3.63%)
Apr 29, 2015 13.36 13.70 13.28 13.51 15,876,743 +0.21(+1.58%)
Apr 28, 2015 12.54 13.42 12.52 13.30 16,148,893 +0.50(+3.91%)
Apr 27, 2015 12.66 13.34 12.64 12.80 23,664,096 +0.28(+2.24%)
Apr 24, 2015 12.58 12.74 12.41 12.52 10,012,216 -0.12(-0.95%)
Apr 23, 2015 12.41 12.74 12.36 12.64 8,613,977 +0.27(+2.18%)
Apr 22, 2015 12.80 12.86 12.32 12.37 11,527,680 -0.44(-3.43%)
Apr 21, 2015 12.65 12.87 12.45 12.81 8,566,176 +0.06(+0.47%)
Apr 20, 2015 12.66 12.86 12.55 12.75 9,041,071 -0.01(-0.08%)
Apr 17, 2015 12.76 12.99 12.73 12.76 9,334,586 +0.11(+0.87%)
Apr 16, 2015 12.90 13.03 12.58 12.65 11,749,201 -0.20(-1.56%)
Apr 15, 2015 12.55 13.03 12.49 12.85 14,091,441 +0.34(+2.72%)
Apr 14, 2015 12.40 12.61 12.31 12.51 7,363,273 +0.15(+1.21%)
Apr 13, 2015 12.61 12.66 12.33 12.36 7,920,121 -0.32(-2.52%)
Apr 10, 2015 12.63 12.77 12.55 12.68 9,019,628 +0.26(+2.09%)
Apr 09, 2015 12.16 12.66 12.12 12.42 12,856,401 +0.10(+0.81%)
Apr 08, 2015 12.44 12.50 12.15 12.32 11,274,087 -0.04(-0.32%)
Apr 07, 2015 12.46 12.64 12.33 12.36 15,746,135 -0.25(-1.98%)
Apr 06, 2015 12.32 12.69 12.23 12.61 16,710,098 +0.73(+6.14%)
Apr 02, 2015 11.84 11.88 11.88 11.88 11,378,300 -0.13(-1.08%)
Apr 01, 2015 11.07 12.20 11.06 12.01 26,492,116 +1.05(+9.58%)
Mar 31, 2015 11.10 11.20 10.90 10.96 9,556,049 -0.18(-1.62%)
Mar 30, 2015 11.05 11.30 11.01 11.14 9,911,735 -0.15(-1.33%)
Mar 27, 2015 11.22 11.47 11.05 11.29 10,822,973 +0.00(+0.00%)
Mar 26, 2015 11.56 11.70 11.24 11.29 15,229,917 -0.07(-0.62%)
Mar 25, 2015 11.46 11.57 11.28 11.36 13,435,358 -0.01(-0.09%)
Mar 24, 2015 11.45 11.53 11.23 11.37 9,020,833 -0.03(-0.26%)
Mar 23, 2015 11.24 11.45 11.19 11.40 10,506,722 +0.30(+2.70%)
Mar 20, 2015 10.98 11.34 10.98 11.10 28,775,602 +0.21(+1.93%)
Mar 19, 2015 10.85 10.96 10.66 10.89 15,648,532 -0.08(-0.73%)
Mar 18, 2015 10.30 11.10 10.30 10.97 20,626,796 +0.64(+6.20%)
Mar 17, 2015 10.39 10.60 10.29 10.33 14,375,771 -0.23(-2.18%)
Mar 16, 2015 10.56 10.63 10.30 10.56 12,741,510 -0.04(-0.38%)
Mar 13, 2015 10.70 10.71 10.31 10.60 11,839,403 -0.06(-0.56%)
Mar 12, 2015 11.03 11.07 10.59 10.66 12,812,041 -0.23(-2.11%)
Mar 11, 2015 10.68 10.94 10.52 10.89 15,086,515 +0.21(+1.97%)
Mar 10, 2015 10.69 11.09 10.58 10.68 15,071,457 -0.12(-1.11%)
Mar 09, 2015 11.41 11.42 10.71 10.80 19,815,560 -0.54(-4.76%)
Mar 06, 2015 11.82 11.82 11.29 11.34 20,398,896 -0.85(-6.97%)
Mar 05, 2015 12.18 12.49 12.10 12.19 9,841,560 +0.04(+0.33%)
Mar 04, 2015 12.51 12.51 12.08 12.15 12,734,099 -0.36(-2.88%)
Mar 03, 2015 12.80 13.04 12.49 12.51 12,371,627 -0.25(-1.96%)
Mar 02, 2015 13.04 13.11 12.64 12.76 16,976,404 -0.26(-2.00%)
Feb 27, 2015 12.83 13.24 12.81 13.02 14,261,711 +0.26(+2.04%)
Feb 26, 2015 12.91 12.97 12.73 12.76 8,433,809 -0.02(-0.16%)
Feb 25, 2015 12.71 12.78 12.53 12.78 15,995,152 +0.20(+1.59%)
Feb 24, 2015 12.59 12.72 12.50 12.58 10,856,935 -0.13(-1.02%)
Feb 23, 2015 12.69 13.03 12.58 12.71 13,304,360 -0.18(-1.40%)
Feb 20, 2015 12.86 13.19 12.79 12.89 18,397,568 +0.07(+0.55%)
Feb 19, 2015 12.55 13.05 12.45 12.82 30,634,478 +0.59(+4.82%)
Feb 18, 2015 12.03 12.44 11.91 12.23 15,638,320 +0.20(+1.66%)
Feb 17, 2015 11.90 12.18 11.88 12.03 13,651,823 -0.11(-0.91%)
Feb 13, 2015 12.25 12.14 12.14 12.14 11,347,700 +0.01(+0.08%)
Feb 12, 2015 12.12 12.22 11.93 12.13 11,627,159 +0.19(+1.59%)
Feb 11, 2015 12.20 12.26 11.89 11.94 11,304,905 -0.23(-1.89%)
Feb 10, 2015 12.28 12.30 11.95 12.17 17,271,416 -0.33(-2.64%)
Feb 09, 2015 12.39 12.60 12.35 12.50 11,650,328 +0.18(+1.46%)
Feb 06, 2015 12.55 12.69 12.19 12.32 19,072,180 -0.74(-5.67%)
Feb 05, 2015 12.87 13.15 12.74 13.06 10,661,313 +0.15(+1.16%)
Feb 04, 2015 12.76 13.06 12.72 12.91 12,409,446 +0.23(+1.81%)
Feb 03, 2015 12.80 13.14 12.46 12.68 19,238,860 -0.21(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.