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 31, 2018 13.40 13.40 13.12 13.19 10,970,957 -0.19(-1.42%)
May 30, 2018 13.37 13.47 13.29 13.38 5,933,208 +0.05(+0.38%)
May 29, 2018 13.26 13.52 13.25 13.33 7,177,452 -0.06(-0.45%)
May 25, 2018 13.39 13.39 13.39 0 -0.09(-0.67%)
May 24, 2018 13.34 13.62 13.25 13.48 12,549,120 +0.15(+1.13%)
May 23, 2018 13.07 13.37 13.02 13.33 6,997,376 +0.21(+1.60%)
May 22, 2018 13.27 13.37 13.12 13.12 6,272,891 -0.08(-0.61%)
May 21, 2018 13.13 13.24 13.04 13.20 5,361,954 +0.04(+0.30%)
May 18, 2018 13.12 13.20 12.97 13.16 6,468,133 -0.03(-0.23%)
May 17, 2018 13.20 13.22 13.13 13.19 3,808,387 -0.01(-0.08%)
May 16, 2018 13.21 13.26 13.14 13.20 3,881,507 +0.03(+0.23%)
May 15, 2018 13.13 13.29 12.99 13.17 8,322,947 -0.31(-2.30%)
May 14, 2018 13.55 13.59 13.39 13.48 5,216,638 -0.02(-0.15%)
May 11, 2018 13.59 13.67 13.45 13.50 9,322,886 -0.03(-0.22%)
May 10, 2018 13.44 13.61 13.40 13.53 11,293,317 +0.21(+1.58%)
May 09, 2018 13.26 13.38 13.11 13.32 7,799,234 +0.04(+0.30%)
May 08, 2018 13.30 13.30 13.02 13.28 11,792,981 -0.08(-0.60%)
May 07, 2018 13.47 13.50 13.34 13.36 5,635,609 -0.11(-0.82%)
May 04, 2018 13.38 13.51 13.35 13.47 6,269,572 -0.01(-0.07%)
May 03, 2018 13.55 13.66 13.42 13.48 8,943,732 +0.11(+0.82%)
May 02, 2018 13.48 13.64 13.37 13.37 8,313,081 -0.07(-0.52%)
May 01, 2018 13.44 13.45 13.26 13.44 7,508,877 -0.03(-0.22%)
Apr 30, 2018 13.63 13.66 13.40 13.47 10,181,192 -0.30(-2.18%)
Apr 27, 2018 13.62 13.80 13.62 13.77 7,882,245 +0.15(+1.10%)
Apr 26, 2018 13.53 13.76 13.41 13.62 10,533,864 +0.13(+0.96%)
Apr 25, 2018 13.20 13.53 13.16 13.49 11,704,338 +0.11(+0.82%)
Apr 24, 2018 12.93 13.49 12.92 13.38 19,652,740 +0.46(+3.56%)
Apr 23, 2018 13.00 13.01 12.77 12.92 11,023,597 -0.25(-1.90%)
Apr 20, 2018 13.25 13.27 13.02 13.17 9,071,097 -0.15(-1.13%)
Apr 19, 2018 13.32 13.37 13.13 13.32 11,141,543 +0.06(+0.45%)
Apr 18, 2018 13.17 13.38 13.17 13.26 14,768,991 +0.19(+1.45%)
Apr 17, 2018 13.00 13.13 12.97 13.07 6,892,265 +0.04(+0.31%)
Apr 16, 2018 13.20 13.20 12.93 13.03 8,473,628 -0.12(-0.91%)
Apr 13, 2018 13.01 13.24 12.98 13.15 11,510,770 +0.27(+2.10%)
Apr 12, 2018 12.95 12.99 12.82 12.88 10,654,606 -0.20(-1.53%)
Apr 11, 2018 12.87 13.27 12.86 13.08 19,391,060 +0.31(+2.43%)
Apr 10, 2018 12.78 12.86 12.73 12.77 7,448,293 +0.09(+0.71%)
Apr 09, 2018 12.69 12.79 12.49 12.68 7,953,717 -0.01(-0.08%)
Apr 06, 2018 12.66 12.77 12.59 12.69 9,038,823 +0.12(+0.95%)
Apr 05, 2018 12.41 12.63 12.40 12.57 7,274,003 +0.05(+0.40%)
Apr 04, 2018 12.60 12.71 12.44 12.52 8,429,140 +0.02(+0.16%)
Apr 03, 2018 12.60 12.61 12.34 12.50 8,097,805 -0.12(-0.95%)
Apr 02, 2018 12.57 12.83 12.49 12.62 10,068,006 +0.17(+1.37%)
Mar 29, 2018 12.45 12.45 12.45 0 +0.06(+0.48%)
Mar 28, 2018 12.45 12.49 12.23 12.39 11,373,326 -0.17(-1.35%)
Mar 27, 2018 12.61 12.70 12.46 12.56 10,490,553 -0.20(-1.57%)
Mar 26, 2018 12.60 12.78 12.52 12.76 12,705,945 +0.26(+2.08%)
Mar 23, 2018 12.47 12.64 12.40 12.50 14,734,142 +0.33(+2.71%)
Mar 22, 2018 12.31 12.38 12.14 12.17 8,500,107 -0.18(-1.46%)
Mar 21, 2018 12.12 12.46 12.07 12.35 15,069,290 +0.31(+2.57%)
Mar 20, 2018 12.20 12.29 11.81 12.04 18,344,872 -0.22(-1.79%)
Mar 19, 2018 12.31 12.40 12.20 12.26 13,590,010 -0.06(-0.49%)
Mar 16, 2018 12.26 12.35 12.15 12.32 19,491,660 +0.11(+0.90%)
Mar 15, 2018 12.29 12.35 12.19 12.21 9,231,725 -0.11(-0.89%)
Mar 14, 2018 12.24 12.35 12.19 12.32 10,484,479 +0.14(+1.15%)
Mar 13, 2018 12.20 12.33 12.12 12.18 9,916,561 +0.05(+0.41%)
Mar 12, 2018 11.87 12.21 11.83 12.13 18,213,346 +0.31(+2.62%)
Mar 09, 2018 11.75 11.82 11.68 11.82 9,709,236 +0.05(+0.42%)
Mar 08, 2018 11.67 11.80 11.56 11.77 9,177,161 +0.07(+0.60%)
Mar 07, 2018 11.64 11.70 12,451,383 -0.14(-1.18%)
Mar 06, 2018 11.82 12.00 11.76 11.84 12,908,407 +0.21(+1.81%)
Mar 05, 2018 11.50 11.69 11.48 11.63 11,158,266 +0.09(+0.78%)
Mar 02, 2018 11.50 11.70 11.42 11.54 21,407,032 +0.12(+1.05%)
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.