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 30, 2014 15.85 16.12 15.72 16.11 13,017,246 +0.34(+2.16%)
May 29, 2014 15.67 16.03 15.65 15.77 8,909,873 +0.08(+0.51%)
May 28, 2014 15.87 15.92 15.47 15.69 11,948,649 -0.25(-1.57%)
May 27, 2014 16.36 16.36 15.88 15.94 12,189,492 -0.58(-3.51%)
May 23, 2014 16.62 16.52 16.52 16.52 5,805,900 -0.10(-0.60%)
May 22, 2014 16.95 16.96 16.53 16.62 6,068,317 -0.16(-0.95%)
May 21, 2014 16.61 16.80 16.50 16.78 6,172,293 +0.12(+0.72%)
May 20, 2014 16.46 16.73 16.45 16.66 6,084,651 +0.10(+0.60%)
May 19, 2014 16.71 16.74 16.35 16.56 9,485,965 -0.06(-0.36%)
May 16, 2014 16.82 16.82 16.51 16.62 6,935,784 -0.23(-1.36%)
May 15, 2014 17.35 17.36 16.75 16.85 12,809,785 -0.55(-3.16%)
May 14, 2014 17.43 17.60 17.37 17.40 7,886,243 +0.15(+0.87%)
May 13, 2014 17.38 17.49 17.22 17.25 5,048,003 -0.11(-0.63%)
May 12, 2014 17.46 17.48 17.31 17.36 5,838,897 +0.13(+0.75%)
May 09, 2014 17.30 17.38 17.08 17.23 6,686,030 +0.06(+0.35%)
May 08, 2014 17.29 17.36 17.05 17.17 6,920,582 -0.11(-0.64%)
May 07, 2014 17.35 17.41 17.13 17.28 8,864,802 -0.17(-0.97%)
May 06, 2014 17.52 17.55 17.37 17.45 5,175,600 -0.02(-0.11%)
May 05, 2014 17.62 17.65 17.37 17.47 8,554,498 +0.07(+0.40%)
May 02, 2014 17.19 17.48 17.05 17.40 12,877,932 +0.29(+1.69%)
May 01, 2014 17.28 17.34 17.07 17.11 13,208,813 -0.36(-2.06%)
Apr 30, 2014 17.41 17.77 17.35 17.47 11,765,782 -0.20(-1.13%)
Apr 29, 2014 17.48 18.68 17.37 17.67 11,134,779 +0.34(+1.96%)
Apr 28, 2014 17.88 17.90 17.27 17.33 14,341,665 -0.56(-3.13%)
Apr 25, 2014 17.63 17.90 17.53 17.89 10,665,493 +0.42(+2.40%)
Apr 24, 2014 17.60 17.90 17.40 17.47 12,937,793 -0.34(-1.91%)
Apr 23, 2014 17.63 18.00 17.46 17.81 12,223,936 +0.26(+1.48%)
Apr 22, 2014 17.52 17.63 17.36 17.55 18,792,108 +0.27(+1.56%)
Apr 21, 2014 17.90 18.03 17.17 17.28 23,940,360 -0.70(-3.89%)
Apr 17, 2014 18.39 17.98 17.98 17.98 8,633,600 -0.34(-1.86%)
Apr 16, 2014 18.52 18.58 18.21 18.32 7,648,299 -0.22(-1.19%)
Apr 15, 2014 18.23 18.61 18.09 18.54 10,447,577 -0.29(-1.54%)
Apr 14, 2014 18.84 19.00 18.73 18.83 11,703,850 +0.21(+1.13%)
Apr 11, 2014 18.80 19.14 18.58 18.62 8,482,340 -0.17(-0.90%)
Apr 10, 2014 19.09 19.17 18.69 18.79 9,863,995 -0.14(-0.74%)
Apr 09, 2014 18.57 19.22 18.50 18.93 10,034,678 +0.14(+0.75%)
Apr 08, 2014 18.70 18.85 18.55 18.79 7,490,776 +0.44(+2.40%)
Apr 07, 2014 18.40 18.62 18.22 18.35 6,456,406 -0.13(-0.70%)
Apr 04, 2014 18.89 18.99 18.38 18.48 9,460,745 +0.13(+0.71%)
Apr 03, 2014 18.45 18.46 18.16 18.35 10,580,224 -0.27(-1.45%)
Apr 02, 2014 18.25 18.76 18.25 18.62 14,399,450 +0.73(+4.08%)
Apr 01, 2014 17.93 18.09 17.73 17.89 8,007,548 +0.06(+0.34%)
Mar 31, 2014 18.18 18.29 17.75 17.83 10,143,067 -0.47(-2.57%)
Mar 28, 2014 18.01 18.46 17.80 18.30 12,542,476 +0.22(+1.22%)
Mar 27, 2014 17.83 18.24 17.72 18.08 12,511,084 +0.20(+1.12%)
Mar 26, 2014 18.51 18.63 17.84 17.88 15,623,009 -0.64(-3.46%)
Mar 25, 2014 18.62 18.80 18.38 18.52 8,650,827 -0.01(-0.05%)
Mar 24, 2014 19.15 19.20 18.35 18.53 15,129,387 -0.87(-4.48%)
Mar 21, 2014 19.69 19.70 19.17 19.40 16,055,209 -0.02(-0.10%)
Mar 20, 2014 19.19 19.63 19.10 19.42 9,318,650 +0.03(+0.15%)
Mar 19, 2014 19.90 20.01 19.33 19.39 13,295,842 -0.83(-4.10%)
Mar 18, 2014 19.97 20.38 19.96 20.22 11,301,143 -0.23(-1.12%)
Mar 17, 2014 20.78 20.89 20.44 20.45 10,721,974 -0.46(-2.20%)
Mar 14, 2014 21.00 21.10 20.65 20.91 12,193,983 +0.12(+0.58%)
Mar 13, 2014 20.36 20.86 20.22 20.79 12,384,010 +0.45(+2.21%)
Mar 12, 2014 20.11 20.38 20.04 20.34 10,074,101 +0.52(+2.62%)
Mar 11, 2014 19.86 20.01 19.74 19.82 10,476,888 +0.07(+0.35%)
Mar 10, 2014 19.92 19.93 19.58 19.75 7,713,552 -0.16(-0.80%)
Mar 07, 2014 19.88 20.09 19.71 19.91 11,147,718 -0.44(-2.16%)
Mar 06, 2014 20.52 20.57 20.23 20.35 10,911,640 -0.03(-0.15%)
Mar 05, 2014 20.42 20.66 20.13 20.38 10,306,087 +0.02(+0.10%)
Mar 04, 2014 20.36 20.60 20.21 20.36 9,317,642 -0.14(-0.68%)
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.