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 (%)
Jun 30, 2017 15.88 16.01 15.78 15.91 8,842,355 +0.01(+0.06%)
Jun 29, 2017 16.13 16.13 15.70 15.90 11,364,059 -0.23(-1.43%)
Jun 28, 2017 16.27 16.27 15.91 16.13 8,062,289 +0.05(+0.31%)
Jun 27, 2017 16.52 16.59 16.04 16.08 9,864,265 -0.26(-1.59%)
Jun 26, 2017 16.29 16.50 16.27 16.34 6,913,111 -0.14(-0.85%)
Jun 23, 2017 16.35 16.50 16.24 16.48 10,558,963 +0.39(+2.42%)
Jun 22, 2017 15.97 16.15 15.88 16.09 9,764,720 +0.35(+2.22%)
Jun 21, 2017 15.67 15.77 15.53 15.74 6,275,719 +0.16(+1.03%)
Jun 20, 2017 15.71 15.72 15.51 15.58 9,129,023 -0.12(-0.76%)
Jun 19, 2017 15.61 15.85 15.60 15.70 8,616,461 +0.01(+0.06%)
Jun 16, 2017 15.69 15.81 15.55 15.69 13,103,582 +0.05(+0.32%)
Jun 15, 2017 15.63 15.86 15.53 15.64 17,600,944 -0.31(-1.94%)
Jun 14, 2017 16.53 16.59 15.93 15.95 19,222,368 -0.38(-2.33%)
Jun 13, 2017 16.32 16.44 16.20 16.33 8,257,712 -0.07(-0.43%)
Jun 12, 2017 16.24 16.53 16.23 16.40 8,995,013 +0.08(+0.49%)
Jun 09, 2017 16.37 16.48 16.26 16.32 12,561,293 -0.32(-1.92%)
Jun 08, 2017 16.82 16.83 16.42 16.64 11,668,804 -0.25(-1.48%)
Jun 07, 2017 16.96 16.98 16.73 16.89 11,605,953 -0.15(-0.88%)
Jun 06, 2017 16.51 17.04 16.49 17.04 18,433,972 +0.85(+5.25%)
Jun 05, 2017 16.24 16.31 16.05 16.19 6,869,244 -0.01(-0.06%)
Jun 02, 2017 16.45 16.61 16.20 16.20 11,906,261 -0.04(-0.25%)
Jun 01, 2017 16.31 16.43 16.23 16.24 9,919,741 -0.30(-1.81%)
May 31, 2017 16.47 16.71 16.33 16.54 16,226,453 +0.12(+0.73%)
May 30, 2017 16.35 16.61 16.34 16.42 9,004,114 +0.04(+0.24%)
May 26, 2017 16.49 16.54 16.22 16.38 11,784,677 +0.09(+0.55%)
May 25, 2017 16.60 16.61 16.23 16.29 13,912,265 -0.42(-2.51%)
May 24, 2017 16.47 16.74 16.30 16.71 13,396,615 +0.29(+1.77%)
May 23, 2017 16.91 17.09 16.41 16.42 12,352,611 -0.46(-2.73%)
May 22, 2017 16.80 17.00 16.71 16.88 8,422,954 +0.23(+1.38%)
May 19, 2017 16.75 16.76 16.50 16.65 11,953,621 +0.14(+0.85%)
May 18, 2017 17.06 17.07 16.50 16.51 14,175,619 -0.60(-3.51%)
May 17, 2017 17.34 17.38 16.89 17.11 21,327,642 +0.15(+0.88%)
May 16, 2017 17.01 17.05 16.89 16.96 10,009,294 +0.06(+0.36%)
May 15, 2017 17.08 17.11 16.77 16.90 9,868,825 +0.03(+0.18%)
May 12, 2017 16.83 16.95 16.71 16.87 10,704,956 +0.17(+1.02%)
May 11, 2017 16.47 16.84 16.39 16.70 14,670,379 +0.31(+1.89%)
May 10, 2017 16.47 16.54 16.29 16.39 11,237,548 +0.11(+0.68%)
May 09, 2017 16.18 16.30 16.03 16.28 11,220,052 +0.02(+0.12%)
May 08, 2017 16.23 16.29 15.98 16.26 10,650,897 +0.11(+0.68%)
May 05, 2017 16.26 16.36 16.10 16.15 13,008,010 +0.15(+0.94%)
May 04, 2017 16.00 16.13 15.86 16.00 13,131,256 -0.21(-1.30%)
May 03, 2017 16.37 16.51 16.18 16.21 16,053,051 -0.20(-1.22%)
May 02, 2017 16.35 16.53 16.24 16.41 12,833,316 +0.05(+0.31%)
May 01, 2017 16.59 16.78 16.31 16.36 14,705,652 -0.36(-2.15%)
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%)
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.