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 (%)
May 24, 2011 46.17 46.93 45.89 46.81 9,640,065 +1.28(+2.81%)
May 23, 2011 45.47 46.21 45.02 45.53 8,354,479 -0.07(-0.15%)
May 20, 2011 45.52 46.12 44.59 45.60 11,317,036 +0.03(+0.07%)
May 19, 2011 45.49 45.85 45.12 45.57 6,224,235 +0.22(+0.49%)
May 18, 2011 45.66 45.74 45.15 45.35 8,361,696 +0.11(+0.24%)
May 17, 2011 44.96 45.46 44.53 45.24 9,698,277 +0.07(+0.15%)
May 16, 2011 45.10 45.95 44.77 45.17 10,102,137 +0.16(+0.36%)
May 13, 2011 45.25 45.46 44.25 45.01 11,143,710 -0.14(-0.31%)
May 12, 2011 45.26 46.64 44.57 45.15 12,348,085 -0.40(-0.88%)
May 11, 2011 47.57 47.65 45.01 45.55 16,704,703 -2.10(-4.41%)
May 10, 2011 48.14 48.14 47.36 47.65 6,460,455 -0.02(-0.04%)
May 09, 2011 47.42 47.70 47.05 47.67 6,201,151 +0.83(+1.77%)
May 06, 2011 47.66 47.98 46.55 46.84 9,432,848 +0.01(+0.02%)
May 05, 2011 47.54 48.03 46.25 46.83 15,338,325 -1.28(-2.66%)
May 04, 2011 48.84 48.84 47.17 48.11 14,649,124 -0.51(-1.05%)
May 03, 2011 49.53 49.93 48.11 48.62 11,781,969 -1.03(-2.07%)
May 02, 2011 49.45 49.67 49.20 49.65 11,502,964 -1.36(-2.67%)
Apr 29, 2011 51.32 51.33 50.23 51.01 10,886,364 +0.29(+0.57%)
Apr 28, 2011 51.69 51.78 50.69 50.72 13,561,692 -0.12(-0.24%)
Apr 27, 2011 50.90 51.17 49.56 50.84 17,844,322 +0.65(+1.30%)
Apr 26, 2011 51.67 51.74 49.95 50.19 20,030,526 -1.67(-3.22%)
Apr 25, 2011 53.33 53.42 51.78 51.86 25,443,308 -3.77(-6.78%)
Apr 21, 2011 55.24 55.74 54.87 55.63 6,255,370 +0.82(+1.50%)
Apr 20, 2011 54.79 55.40 54.64 54.81 7,580,276 +0.58(+1.07%)
Apr 19, 2011 53.36 54.38 53.16 54.23 7,296,292 +0.76(+1.42%)
Apr 18, 2011 53.48 53.82 52.05 53.47 10,467,683 +0.14(+0.26%)
Apr 15, 2011 53.40 53.76 53.00 53.33 5,560,643 -0.09(-0.17%)
Apr 14, 2011 52.33 53.77 52.15 53.42 7,962,273 +1.26(+2.42%)
Apr 13, 2011 52.80 53.18 51.93 52.16 6,230,355 -0.18(-0.34%)
Apr 12, 2011 52.56 52.86 51.65 52.34 7,056,738 -0.74(-1.39%)
Apr 11, 2011 54.19 54.35 52.55 53.08 6,858,771 -1.29(-2.37%)
Apr 08, 2011 54.76 54.88 53.96 54.37 9,452,779 +0.60(+1.12%)
Apr 07, 2011 54.02 54.48 53.59 53.77 8,483,980 -0.41(-0.76%)
Apr 06, 2011 54.45 54.89 53.62 54.18 9,740,152 -0.10(-0.18%)
Apr 05, 2011 51.41 54.36 51.22 54.28 12,730,926 +2.89(+5.62%)
Apr 04, 2011 51.59 52.17 51.31 51.39 4,273,080 +0.12(+0.23%)
Apr 01, 2011 51.70 52.31 51.23 51.27 6,678,363 -0.64(-1.23%)
Mar 31, 2011 52.00 52.37 51.82 51.91 4,898,978 +0.36(+0.70%)
Mar 30, 2011 51.55 51.55 51.55 51.55 5,640,819 +0.86(+1.70%)
Mar 29, 2011 50.87 51.45 50.42 50.69 4,470,174 -0.26(-0.51%)
Mar 28, 2011 51.10 51.82 50.66 50.95 4,908,610 -0.56(-1.09%)
Mar 25, 2011 51.60 52.33 51.23 51.51 5,351,144 -0.10(-0.19%)
Mar 24, 2011 52.03 52.85 51.43 51.61 9,134,660 -0.42(-0.81%)
Mar 23, 2011 50.45 52.13 50.28 52.03 9,192,508 +1.81(+3.60%)
Mar 22, 2011 50.26 50.80 49.99 50.22 5,717,461 -0.10(-0.20%)
Mar 21, 2011 50.41 50.47 50.09 50.32 6,449,247 +0.92(+1.86%)
Mar 18, 2011 48.99 49.86 48.62 49.40 11,394,204 +0.94(+1.94%)
Mar 17, 2011 48.89 49.00 48.07 48.46 8,115,273 +0.11(+0.23%)
Mar 16, 2011 49.66 50.03 47.90 48.35 10,414,214 -0.88(-1.79%)
Mar 15, 2011 48.80 51.00 48.65 49.23 10,653,393 -1.77(-3.47%)
Mar 14, 2011 50.56 51.25 50.32 51.00 4,234,109 +0.19(+0.37%)
Mar 11, 2011 49.90 51.34 49.80 50.81 5,372,727 +0.45(+0.89%)
Mar 10, 2011 50.51 51.22 49.98 50.36 8,955,775 -1.31(-2.54%)
Mar 09, 2011 52.48 52.70 51.22 51.67 6,078,318 -0.58(-1.11%)
Mar 08, 2011 53.03 53.11 51.79 52.25 7,930,376 -0.74(-1.40%)
Mar 07, 2011 53.44 53.58 52.78 52.99 6,295,552 +0.16(+0.30%)
Mar 04, 2011 52.70 53.45 52.65 52.83 6,121,270 +0.23(+0.44%)
Mar 03, 2011 52.87 53.03 52.03 52.60 8,131,928 -1.28(-2.38%)
Mar 02, 2011 53.96 54.26 53.34 53.88 8,594,812 +0.11(+0.20%)
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.