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 28, 2017 16.80 17.02 16.69 16.72 16,586,969 +0.01(+0.06%)
Apr 27, 2017 16.91 16.99 16.57 16.71 20,269,612 -0.25(-1.47%)
Apr 26, 2017 17.12 17.12 16.59 16.96 24,478,912 +0.07(+0.41%)
Apr 25, 2017 18.19 18.21 16.86 16.89 51,400,292 -2.15(-11.29%)
Apr 24, 2017 18.92 19.26 18.82 19.04 14,303,853 -0.19(-0.99%)
Apr 21, 2017 19.15 19.38 19.00 19.23 10,490,371 +0.03(+0.16%)
Apr 20, 2017 19.06 19.28 18.80 19.20 11,576,276 +0.29(+1.53%)
Apr 19, 2017 19.49 19.65 18.78 18.91 18,922,142 -0.80(-4.06%)
Apr 18, 2017 19.86 19.86 19.54 19.71 10,328,029 -0.13(-0.66%)
Apr 17, 2017 19.88 20.04 19.75 19.84 7,013,872 +0.01(+0.05%)
Apr 13, 2017 20.30 20.32 19.81 19.83 15,723,473 -0.39(-1.93%)
Apr 12, 2017 20.05 20.36 19.86 20.22 13,972,825 +0.13(+0.65%)
Apr 11, 2017 19.76 20.12 19.64 20.09 17,831,146 +0.62(+3.18%)
Apr 10, 2017 19.10 19.53 18.89 19.47 9,792,100 +0.33(+1.72%)
Apr 07, 2017 19.68 19.71 18.94 19.14 12,943,215 -0.14(-0.73%)
Apr 06, 2017 19.37 19.39 19.15 19.28 7,323,529 -0.08(-0.41%)
Apr 05, 2017 19.18 19.54 19.02 19.36 9,586,204 -0.10(-0.51%)
Apr 04, 2017 19.42 19.53 19.33 19.46 6,834,703 +0.15(+0.78%)
Apr 03, 2017 18.99 19.32 18.92 19.31 6,702,637 +0.32(+1.69%)
Mar 31, 2017 18.88 19.25 18.78 18.99 8,676,734 +0.15(+0.80%)
Mar 30, 2017 19.06 19.18 18.69 18.84 8,694,034 -0.35(-1.82%)
Mar 29, 2017 19.00 19.22 18.92 19.19 7,267,372 +0.11(+0.58%)
Mar 28, 2017 19.52 19.75 19.01 19.08 11,304,275 -0.52(-2.65%)
Mar 27, 2017 19.62 19.77 19.39 19.60 10,211,219 +0.39(+2.03%)
Mar 24, 2017 19.26 19.41 19.17 19.21 6,517,621 -0.16(-0.83%)
Mar 23, 2017 19.55 19.65 19.07 19.37 11,470,057 -0.11(-0.56%)
Mar 22, 2017 19.66 19.77 19.31 19.48 9,931,526 +0.03(+0.15%)
Mar 21, 2017 19.11 19.59 19.09 19.45 14,113,802 +0.39(+2.05%)
Mar 20, 2017 18.93 19.11 18.82 19.06 7,936,154 +0.21(+1.11%)
Mar 17, 2017 19.03 19.24 18.75 18.85 15,091,460 -0.06(-0.32%)
Mar 16, 2017 19.44 19.50 18.86 18.91 15,765,785 -0.11(-0.58%)
Mar 15, 2017 17.95 19.07 17.70 19.02 23,302,672 +1.22(+6.85%)
Mar 14, 2017 18.23 18.50 17.72 17.80 12,902,396 -0.47(-2.57%)
Mar 13, 2017 18.38 18.39 18.04 18.27 9,828,059 +0.07(+0.38%)
Mar 10, 2017 17.83 18.29 17.75 18.20 12,913,701 +0.48(+2.71%)
Mar 09, 2017 17.78 17.97 17.67 17.72 8,733,717 -0.10(-0.56%)
Mar 08, 2017 17.56 17.99 17.35 17.82 13,072,269 +0.05(+0.28%)
Mar 07, 2017 17.80 17.99 17.59 17.77 13,903,070 -0.25(-1.39%)
Mar 06, 2017 18.21 18.24 17.82 18.02 13,078,226 -0.22(-1.21%)
Mar 03, 2017 17.91 18.43 17.76 18.24 21,509,970 +0.20(+1.11%)
Mar 02, 2017 18.39 18.51 17.92 18.04 32,725,420 -0.87(-4.60%)
Mar 01, 2017 18.24 19.12 18.14 18.91 18,155,500 +0.33(+1.78%)
Feb 28, 2017 19.17 19.36 18.02 18.58 32,489,388 -0.33(-1.75%)
Feb 27, 2017 19.59 20.14 18.80 18.91 19,327,852 -0.63(-3.22%)
Feb 24, 2017 20.00 20.04 19.51 19.54 13,359,227 -0.15(-0.76%)
Feb 23, 2017 20.18 20.26 19.68 19.69 15,880,862 -0.18(-0.91%)
Feb 22, 2017 19.94 20.09 19.51 19.87 13,639,569 -0.24(-1.19%)
Feb 21, 2017 19.98 20.15 19.72 20.11 11,707,147 -0.06(-0.30%)
Feb 17, 2017 20.17 20.17 20.17 0 -0.33(-1.61%)
Feb 16, 2017 19.74 20.74 19.65 20.50 34,697,676 +1.18(+6.11%)
Feb 15, 2017 19.00 19.37 18.84 19.32 12,764,618 +0.05(+0.26%)
Feb 14, 2017 19.54 19.58 19.10 19.27 14,019,148 -0.15(-0.77%)
Feb 13, 2017 19.29 19.51 19.21 19.42 11,871,903 -0.07(-0.36%)
Feb 10, 2017 18.85 19.50 18.80 19.49 15,641,607 +0.34(+1.78%)
Feb 09, 2017 19.59 19.65 19.03 19.15 14,413,478 -0.44(-2.25%)
Feb 08, 2017 19.50 19.65 19.34 19.59 12,511,990 +0.26(+1.35%)
Feb 07, 2017 19.20 19.49 19.00 19.33 13,155,794 -0.09(-0.46%)
Feb 06, 2017 19.17 19.42 18.96 19.42 12,249,064 +0.49(+2.59%)
Feb 03, 2017 18.82 19.18 18.77 18.93 11,774,662 -0.01(-0.05%)
Feb 02, 2017 18.95 18.97 18.59 18.94 17,869,038 +0.46(+2.49%)
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.