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 (%)
Dec 31, 2018 13.54 13.54 0 +0.00(+0.00%)
Dec 28, 2018 13.54 13.62 13.06 13.12 38,261,600 -0.59(-4.30%)
Dec 27, 2018 13.37 13.72 13.34 13.71 22,747,368 +0.06(+0.44%)
Dec 26, 2018 13.74 13.87 13.43 13.65 13,399,202 +0.01(+0.07%)
Dec 24, 2018 13.25 13.70 13.21 13.64 9,646,900 +0.52(+3.96%)
Dec 21, 2018 13.25 13.43 13.07 13.12 33,503,900 -0.26(-1.94%)
Dec 20, 2018 13.37 13.60 13.17 13.38 29,864,278 +0.50(+3.88%)
Dec 19, 2018 13.63 13.92 12.84 12.88 31,501,828 -1.00(-7.20%)
Dec 18, 2018 13.59 14.04 13.55 13.88 23,581,896 +0.23(+1.68%)
Dec 17, 2018 13.64 13.69 13.35 13.65 22,342,062 -0.01(-0.07%)
Dec 14, 2018 13.90 14.03 13.62 13.66 18,163,900 -0.45(-3.19%)
Dec 13, 2018 13.97 14.17 13.94 14.11 12,524,382 +0.09(+0.64%)
Dec 12, 2018 13.63 14.04 13.63 14.02 15,351,697 +0.42(+3.09%)
Dec 11, 2018 13.97 14.01 13.59 13.60 21,452,864 -0.24(-1.73%)
Dec 10, 2018 13.72 14.18 13.66 13.84 24,362,612 +0.16(+1.17%)
Dec 07, 2018 13.61 13.80 13.48 13.68 20,303,700 +0.31(+2.32%)
Dec 06, 2018 13.18 13.48 13.11 13.37 20,007,552 +0.24(+1.83%)
Dec 04, 2018 13.07 13.27 13.06 13.13 18,714,400 +0.14(+1.08%)
Dec 03, 2018 12.95 13.05 12.70 12.99 17,824,180 +0.24(+1.88%)
Nov 30, 2018 12.89 12.94 12.63 12.75 14,699,600 -0.30(-2.30%)
Nov 29, 2018 13.20 13.26 13.05 13.05 12,297,340 +0.00(+0.00%)
Nov 28, 2018 12.74 13.17 12.65 13.05 13,750,869 +0.30(+2.35%)
Nov 27, 2018 13.06 13.10 12.59 12.75 14,597,930 -0.28(-2.15%)
Nov 26, 2018 13.20 13.41 12.97 13.03 12,167,702 -0.06(-0.46%)
Nov 23, 2018 13.33 13.45 13.02 13.09 7,576,200 -0.37(-2.75%)
Nov 21, 2018 13.46 13.46 13.46 0 +0.43(+3.30%)
Nov 20, 2018 13.10 13.16 12.83 13.03 11,900,799 -0.06(-0.46%)
Nov 19, 2018 13.07 13.23 13.00 13.09 12,769,690 +0.05(+0.38%)
Nov 16, 2018 13.19 13.31 13.01 13.04 12,570,000 +0.05(+0.38%)
Nov 15, 2018 12.87 13.10 12.68 12.99 16,481,847 +0.28(+2.20%)
Nov 14, 2018 12.34 12.94 12.28 12.71 16,585,878 +0.28(+2.25%)
Nov 13, 2018 12.57 12.65 12.28 12.43 11,115,641 -0.15(-1.19%)
Nov 12, 2018 12.75 12.75 12.51 12.58 11,137,222 -0.33(-2.56%)
Nov 09, 2018 12.85 12.97 12.68 12.91 12,944,000 -0.19(-1.45%)
Nov 08, 2018 13.00 13.28 12.96 13.10 12,408,796 +0.12(+0.92%)
Nov 07, 2018 13.24 13.29 12.96 12.98 10,584,312 -0.16(-1.22%)
Nov 06, 2018 13.16 13.22 12.99 13.14 9,397,118 -0.07(-0.53%)
Nov 05, 2018 13.17 13.46 13.07 13.21 12,969,630 +0.04(+0.30%)
Nov 02, 2018 13.22 13.34 13.01 13.17 12,971,600 -0.17(-1.27%)
Nov 01, 2018 12.82 13.45 12.78 13.34 21,163,172 +0.79(+6.29%)
Oct 31, 2018 12.65 12.66 12.32 12.55 23,461,388 -0.16(-1.26%)
Oct 30, 2018 12.60 12.78 12.41 12.71 13,378,867 +0.03(+0.24%)
Oct 29, 2018 12.77 12.97 12.60 12.68 15,745,720 -0.17(-1.32%)
Oct 26, 2018 12.70 13.27 12.67 12.85 24,605,800 +0.28(+2.23%)
Oct 25, 2018 12.90 13.18 12.51 12.57 29,475,736 -0.54(-4.12%)
Oct 24, 2018 13.28 13.44 13.08 13.11 14,688,856 -0.23(-1.72%)
Oct 23, 2018 13.54 14.10 13.22 13.34 29,114,800 +0.25(+1.91%)
Oct 22, 2018 13.17 13.24 13.00 13.09 24,098,824 -0.09(-0.68%)
Oct 19, 2018 13.19 13.41 13.13 13.18 19,246,500 +0.02(+0.15%)
Oct 18, 2018 12.66 13.35 12.66 13.16 29,817,788 +0.44(+3.46%)
Oct 17, 2018 12.69 12.97 12.59 12.72 21,769,856 -0.03(-0.24%)
Oct 16, 2018 12.67 12.93 12.56 12.75 25,875,600 +0.05(+0.39%)
Oct 15, 2018 12.56 12.95 12.56 12.70 28,002,086 +0.23(+1.84%)
Oct 12, 2018 12.43 12.60 12.15 12.47 26,201,600 -0.11(-0.87%)
Oct 11, 2018 11.83 12.75 11.71 12.58 49,214,196 +1.08(+9.39%)
Oct 10, 2018 11.29 11.65 11.12 11.50 21,260,144 +0.18(+1.59%)
Oct 09, 2018 11.24 11.39 11.10 11.32 12,803,881 -0.09(-0.79%)
Oct 08, 2018 11.25 11.41 11.09 11.41 13,407,686 -0.06(-0.52%)
Oct 05, 2018 11.58 11.63 11.35 11.47 15,872,500 -0.18(-1.55%)
Oct 04, 2018 11.62 11.70 11.48 11.65 15,533,767 +0.03(+0.26%)
Oct 03, 2018 11.73 11.80 11.57 11.62 18,158,624 -0.07(-0.60%)
Oct 02, 2018 11.24 11.70 11.19 11.69 26,019,598 +0.55(+4.94%)
Oct 01, 2018 11.08 11.21 11.06 11.14 12,274,247 +0.06(+0.54%)
Sep 28, 2018 11.19 11.31 11.05 11.08 18,227,800 -0.05(-0.45%)
Sep 27, 2018 10.72 11.27 10.72 11.13 26,802,656 +0.28(+2.58%)
Sep 26, 2018 11.21 11.22 10.82 10.85 21,161,086 -0.33(-2.95%)
Sep 25, 2018 11.47 11.64 11.17 11.18 32,147,422 +0.14(+1.27%)
Sep 24, 2018 10.96 11.19 10.87 11.04 48,744,340 +0.57(+5.44%)
Sep 21, 2018 10.49 10.63 10.20 10.47 24,759,600 -0.15(-1.41%)
Sep 20, 2018 10.72 10.77 10.48 10.62 14,401,315 +0.02(+0.19%)
Sep 19, 2018 10.56 10.79 10.56 10.60 14,288,586 +0.12(+1.15%)
Sep 18, 2018 10.42 10.55 10.39 10.48 15,424,939 +0.13(+1.26%)
Sep 17, 2018 10.18 10.44 10.12 10.35 14,812,437 +0.24(+2.37%)
Sep 14, 2018 10.11 10.32 10.01 10.11 9,807,700 +0.00(+0.00%)
Sep 13, 2018 10.29 10.33 10.04 10.11 12,262,370 +0.03(+0.30%)
Sep 12, 2018 9.770 10.20 9.700 10.08 14,433,280 +0.31(+3.17%)
Sep 11, 2018 9.710 9.840 9.530 9.770 9,029,035 +0.01(+0.10%)
Sep 10, 2018 10.01 10.10 9.740 9.760 10,805,448 -0.29(-2.89%)
Sep 07, 2018 9.850 10.09 9.810 10.05 10,388,199 +0.13(+1.31%)
Sep 06, 2018 9.930 10.11 9.890 9.920 10,114,135 +0.07(+0.71%)
Sep 05, 2018 9.930 9.930 9.635 9.850 10,374,616 +0.01(+0.10%)
Sep 04, 2018 10.17 10.17 9.810 9.840 17,453,552 -0.58(-5.57%)
Aug 31, 2018 10.42 10.42 10.42 0 -0.05(-0.48%)
Aug 30, 2018 10.52 10.56 10.36 10.47 8,233,243 -0.15(-1.41%)
Aug 29, 2018 10.69 10.80 10.61 10.62 12,502,896 +0.00(+0.00%)
Aug 28, 2018 10.73 10.79 10.53 10.62 14,349,811 +0.00(+0.00%)
Aug 27, 2018 10.51 10.65 10.49 10.62 12,521,237 +0.16(+1.53%)
Aug 24, 2018 10.41 10.65 10.29 10.46 14,793,500 +0.23(+2.25%)
Aug 23, 2018 10.27 10.32 10.20 10.23 15,387,220 -0.15(-1.45%)
Aug 22, 2018 10.22 10.39 10.22 10.38 10,673,053 +0.20(+1.96%)
Aug 21, 2018 10.19 10.25 10.09 10.18 8,847,176 +0.04(+0.39%)
Aug 20, 2018 10.12 10.24 10.03 10.14 13,360,495 +0.12(+1.20%)
Aug 17, 2018 9.990 10.15 9.845 10.02 17,193,200 +0.16(+1.62%)
Aug 16, 2018 10.12 10.25 9.850 9.860 19,482,070 -0.12(-1.20%)
Aug 15, 2018 10.22 10.26 9.720 9.980 24,857,676 -0.43(-4.13%)
Aug 14, 2018 10.55 10.59 10.34 10.41 11,269,962 -0.09(-0.86%)
Aug 13, 2018 10.79 10.82 10.41 10.50 13,799,286 -0.33(-3.05%)
Aug 10, 2018 10.82 10.99 10.79 10.83 11,317,500 -0.03(-0.28%)
Aug 09, 2018 10.98 11.02 10.84 10.86 8,917,111 -0.06(-0.55%)
Aug 08, 2018 10.88 11.00 10.77 10.92 11,703,475 +0.13(+1.20%)
Aug 07, 2018 11.09 11.17 10.75 10.79 15,937,724 -0.22(-2.00%)
Aug 06, 2018 10.97 11.17 10.86 11.01 11,572,744 -0.09(-0.81%)
Aug 03, 2018 11.02 11.29 11.00 11.10 12,830,200 +0.16(+1.46%)
Aug 02, 2018 10.89 11.11 10.85 10.94 11,333,006 -0.01(-0.09%)
Aug 01, 2018 11.14 11.18 10.90 10.95 13,069,627 -0.24(-2.14%)
Jul 31, 2018 11.15 11.30 11.11 11.19 12,349,800 +0.04(+0.36%)
Jul 30, 2018 11.16 11.31 11.06 11.15 15,736,375 -0.08(-0.71%)
Jul 27, 2018 11.07 11.38 10.93 11.23 20,724,400 +0.13(+1.17%)
Jul 26, 2018 11.53 11.56 11.05 11.10 27,131,096 -0.72(-6.09%)
Jul 25, 2018 11.95 11.96 11.66 11.82 13,177,579 -0.04(-0.34%)
Jul 24, 2018 11.89 11.96 11.82 11.86 12,705,571 +0.05(+0.42%)
Jul 23, 2018 12.21 12.24 11.79 11.81 21,696,900 -0.56(-4.53%)
Jul 20, 2018 12.53 12.63 12.29 12.37 10,555,720 +0.03(+0.24%)
Jul 19, 2018 12.23 12.58 12.23 12.34 12,547,297 -0.18(-1.44%)
Jul 18, 2018 12.52 12.59 12.40 12.52 14,161,452 -0.14(-1.11%)
Jul 17, 2018 12.70 12.81 12.63 12.66 9,782,947 -0.16(-1.25%)
Jul 16, 2018 12.91 12.96 12.81 12.82 5,852,863 -0.09(-0.70%)
Jul 13, 2018 12.88 12.98 12.83 12.91 6,137,007 -0.03(-0.23%)
Jul 12, 2018 13.01 13.05 12.93 12.94 8,560,574 +0.02(+0.15%)
Jul 11, 2018 13.29 13.37 12.85 12.92 10,413,824 -0.49(-3.65%)
Jul 10, 2018 13.22 13.42 13.19 13.41 4,982,390 +0.14(+1.06%)
Jul 09, 2018 13.47 13.54 13.27 13.27 7,832,313 -0.08(-0.60%)
Jul 06, 2018 13.42 13.57 13.33 13.35 6,668,317 -0.12(-0.89%)
Jul 05, 2018 13.47 13.55 13.35 13.47 8,071,508 +0.14(+1.05%)
Jul 03, 2018 13.33 13.33 13.33 0 +0.21(+1.60%)
Jul 02, 2018 13.03 13.21 12.98 13.12 6,911,157 -0.01(-0.08%)
Jun 29, 2018 13.21 12.71 13.13 13,266,719 +0.43(+3.39%)
Jun 28, 2018 12.70 12.80 12.61 12.70 6,322,965 +0.00(+0.00%)
Jun 27, 2018 12.72 12.82 12.66 12.70 9,468,548 -0.05(-0.39%)
Jun 26, 2018 12.79 12.80 12.57 12.75 9,182,437 -0.12(-0.93%)
Jun 25, 2018 12.95 13.07 12.86 12.87 5,818,607 -0.17(-1.30%)
Jun 22, 2018 12.90 13.09 12.87 13.04 6,648,576 +0.19(+1.48%)
Jun 21, 2018 12.74 12.91 12.72 12.85 6,177,488 +0.03(+0.23%)
Jun 20, 2018 12.86 12.92 12.79 12.82 4,969,773 -0.04(-0.31%)
Jun 19, 2018 12.75 12.96 12.72 12.86 7,640,336 +0.02(+0.16%)
Jun 18, 2018 12.79 12.87 12.74 12.84 9,461,512 +0.03(+0.23%)
Jun 15, 2018 13.17 12.70 12.81 23,710,382 -0.36(-2.73%)
Jun 14, 2018 13.12 13.20 13.05 13.17 8,698,740 +0.12(+0.92%)
Jun 13, 2018 13.15 13.18 12.96 13.05 9,222,128 -0.11(-0.84%)
Jun 12, 2018 13.10 13.19 12.98 13.16 7,542,904 -0.04(-0.30%)
Jun 11, 2018 12.97 13.24 12.94 13.20 7,755,074 +0.18(+1.38%)
Jun 08, 2018 12.95 13.06 12.91 13.02 3,706,355 +0.07(+0.54%)
Jun 07, 2018 12.96 13.04 12.90 12.95 8,005,615 +0.01(+0.08%)
Jun 06, 2018 12.81 12.94 8,649,150 -0.02(-0.15%)
Jun 05, 2018 12.92 13.09 12.87 12.96 8,119,980 +0.06(+0.47%)
Jun 04, 2018 13.12 13.16 12.87 12.90 6,315,520 -0.18(-1.38%)
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.