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, 2002 22.10 22.38 21.41 21.80 3,804,500 -1.51(-6.48%)
May 28, 2002 22.80 23.35 22.16 23.31 3,627,700 +0.40(+1.75%)
May 27, 2002 23.05 23.49 22.83 22.91 2,372,700 +0.00(+0.00%)
May 24, 2002 23.05 23.49 22.83 22.91 2,363,600 -0.25(-1.08%)
May 23, 2002 22.25 23.45 22.05 23.16 4,614,800 +0.48(+2.12%)
May 22, 2002 22.93 23.09 22.51 22.68 3,873,100 -0.05(-0.22%)
May 21, 2002 22.23 22.77 22.08 22.73 3,611,900 +0.22(+0.98%)
May 20, 2002 21.97 22.58 21.76 22.51 3,237,700 +0.54(+2.46%)
May 17, 2002 21.02 21.97 21.02 21.97 3,107,300 +0.95(+4.52%)
May 16, 2002 20.81 21.14 20.72 21.02 2,291,700 +0.26(+1.25%)
May 15, 2002 20.95 21.40 20.65 20.76 3,149,900 -0.02(-0.10%)
May 14, 2002 21.16 21.36 20.72 20.78 3,433,600 -1.15(-5.24%)
May 13, 2002 21.65 21.94 21.40 21.93 2,134,900 +0.19(+0.87%)
May 10, 2002 21.40 21.80 21.16 21.74 2,347,800 +0.44(+2.07%)
May 09, 2002 20.80 21.37 20.78 21.30 2,435,800 +0.51(+2.45%)
May 08, 2002 20.34 21.00 20.18 20.79 3,899,200 +0.25(+1.22%)
May 07, 2002 21.29 21.69 20.42 20.54 4,358,700 -1.00(-4.64%)
May 06, 2002 20.85 21.65 20.72 21.54 2,473,100 +0.43(+2.04%)
May 03, 2002 21.15 21.66 21.03 21.11 3,712,500 +0.16(+0.76%)
May 02, 2002 20.58 21.14 20.50 20.95 3,666,700 +0.37(+1.80%)
May 01, 2002 19.65 21.07 19.63 20.58 4,630,300 +0.51(+2.54%)
Apr 30, 2002 20.20 20.20 19.43 20.07 4,072,300 -0.28(-1.38%)
Apr 29, 2002 20.20 20.49 20.08 20.35 3,496,800 -0.04(-0.20%)
Apr 26, 2002 19.52 20.51 19.40 20.39 5,329,100 +0.88(+4.51%)
Apr 25, 2002 19.90 19.94 19.50 19.51 4,252,500 +0.31(+1.61%)
Apr 24, 2002 19.15 19.60 19.03 19.20 3,500,200 +0.20(+1.05%)
Apr 23, 2002 18.90 19.15 18.70 19.00 5,262,700 +0.64(+3.49%)
Apr 22, 2002 18.48 18.65 17.96 18.36 2,581,900 +0.08(+0.44%)
Apr 19, 2002 18.00 18.38 17.85 18.28 2,726,700 +0.28(+1.56%)
Apr 18, 2002 18.66 18.78 17.92 18.00 3,240,600 -0.41(-2.23%)
Apr 17, 2002 17.81 18.42 17.78 18.41 3,079,400 +0.92(+5.26%)
Apr 16, 2002 17.51 17.57 17.35 17.49 2,082,200 -0.13(-0.74%)
Apr 15, 2002 17.50 17.80 17.48 17.62 1,138,300 -0.11(-0.62%)
Apr 12, 2002 17.53 17.79 17.30 17.73 1,834,900 +0.22(+1.26%)
Apr 11, 2002 17.93 18.10 17.48 17.51 3,215,000 -0.28(-1.57%)
Apr 10, 2002 17.25 17.85 17.18 17.79 6,073,500 +0.54(+3.13%)
Apr 09, 2002 17.57 17.57 17.23 17.25 2,730,900 -0.37(-2.10%)
Apr 08, 2002 18.15 18.48 17.58 17.62 2,851,500 -0.41(-2.27%)
Apr 05, 2002 18.07 18.08 17.82 18.03 1,535,000 -0.07(-0.39%)
Apr 04, 2002 18.17 18.40 17.85 18.10 2,868,000 -0.10(-0.55%)
Apr 03, 2002 18.40 18.46 18.11 18.20 2,450,900 -0.52(-2.78%)
Apr 02, 2002 19.50 19.50 18.64 18.72 4,069,900 -0.18(-0.95%)
Apr 01, 2002 18.40 19.00 18.35 18.90 3,043,900 +0.34(+1.83%)
Mar 29, 2002 18.87 18.92 18.50 18.56 2,713,900 +0.00(+0.00%)
Mar 28, 2002 18.87 18.92 18.50 18.56 2,707,300 -0.30(-1.59%)
Mar 27, 2002 18.25 18.94 18.22 18.86 3,561,400 +0.76(+4.20%)
Mar 26, 2002 18.50 18.50 18.09 18.10 2,193,600 -0.53(-2.84%)
Mar 25, 2002 18.25 18.68 18.14 18.63 3,350,400 +0.51(+2.81%)
Mar 22, 2002 18.00 18.50 18.00 18.12 4,913,600 +0.18(+1.00%)
Mar 21, 2002 18.11 18.25 17.85 17.94 3,517,600 -0.11(-0.61%)
Mar 20, 2002 17.99 18.19 17.85 18.05 2,206,000 +0.06(+0.33%)
Mar 19, 2002 18.15 18.24 17.80 17.99 2,182,800 -0.07(-0.39%)
Mar 18, 2002 17.70 18.14 17.65 18.06 2,764,300 +0.60(+3.44%)
Mar 15, 2002 17.80 17.80 17.38 17.46 1,900,300 -0.08(-0.46%)
Mar 14, 2002 17.40 17.62 17.22 17.54 2,096,100 +0.18(+1.04%)
Mar 13, 2002 18.00 18.10 17.36 17.36 2,584,300 -0.63(-3.50%)
Mar 12, 2002 17.98 18.05 17.72 17.99 1,893,800 +0.39(+2.22%)
Mar 11, 2002 17.30 17.80 17.27 17.60 1,853,000 +0.59(+3.47%)
Mar 08, 2002 17.20 17.24 16.90 17.01 2,942,300 -0.34(-1.96%)
Mar 07, 2002 17.85 17.92 17.10 17.35 3,994,700 -0.73(-4.04%)
Mar 06, 2002 17.70 18.24 17.56 18.08 3,295,700 +0.44(+2.49%)
Mar 05, 2002 18.10 18.24 17.56 17.64 3,143,900 -0.26(-1.45%)
Mar 04, 2002 18.29 18.40 17.65 17.90 2,576,100 -0.34(-1.86%)
Mar 01, 2002 17.90 18.29 17.77 18.24 2,494,300 +0.19(+1.05%)
Feb 28, 2002 18.17 18.25 17.90 18.05 2,011,000 -0.02(-0.11%)
Feb 27, 2002 18.55 18.55 17.93 18.07 3,073,900 -0.58(-3.11%)
Feb 26, 2002 18.03 18.66 18.03 18.65 3,164,400 +0.72(+4.02%)
Feb 25, 2002 18.16 18.20 17.80 17.93 2,579,600 -0.29(-1.59%)
Feb 22, 2002 18.55 18.55 18.06 18.22 1,815,900 -0.14(-0.76%)
Feb 21, 2002 17.83 18.43 17.78 18.36 2,165,100 +0.56(+3.15%)
Feb 20, 2002 17.73 18.15 17.53 17.80 3,534,600 +0.10(+0.56%)
Feb 19, 2002 18.35 18.74 17.51 17.70 4,136,300 -0.75(-4.07%)
Feb 18, 2002 18.95 19.18 18.03 18.45 4,643,200 +0.00(+0.00%)
Feb 15, 2002 18.95 19.18 18.03 18.45 4,643,200 -0.32(-1.70%)
Feb 14, 2002 18.48 19.00 18.32 18.77 2,913,000 +0.28(+1.51%)
Feb 13, 2002 17.99 18.68 17.82 18.49 2,190,100 +0.23(+1.26%)
Feb 12, 2002 17.75 18.35 17.75 18.26 3,128,300 +0.42(+2.35%)
Feb 11, 2002 18.02 18.49 17.80 17.84 6,030,100 -1.23(-6.45%)
Feb 08, 2002 19.00 19.50 18.90 19.07 4,646,000 +0.30(+1.60%)
Feb 07, 2002 18.27 18.82 18.16 18.77 3,910,600 +0.81(+4.51%)
Feb 06, 2002 19.00 19.09 17.80 17.96 3,030,000 -0.70(-3.75%)
Feb 05, 2002 18.32 18.80 17.88 18.66 6,664,100 +0.66(+3.67%)
Feb 04, 2002 17.58 18.01 17.43 18.00 4,191,100 +0.67(+3.87%)
Feb 01, 2002 17.30 17.78 17.18 17.33 4,297,500 +0.23(+1.35%)
Jan 31, 2002 16.98 17.19 16.70 17.10 2,317,300 +0.12(+0.71%)
Jan 30, 2002 17.00 17.28 16.87 16.98 2,264,500 +0.05(+0.30%)
Jan 29, 2002 16.70 17.34 16.70 16.93 2,681,600 +0.28(+1.68%)
Jan 28, 2002 16.76 16.95 16.62 16.65 1,433,500 -0.20(-1.19%)
Jan 25, 2002 16.32 16.95 16.25 16.85 2,205,200 +0.56(+3.44%)
Jan 24, 2002 16.42 16.42 16.12 16.29 2,502,800 -0.06(-0.37%)
Jan 23, 2002 17.00 17.03 15.56 16.35 3,650,100 -0.47(-2.79%)
Jan 22, 2002 16.90 16.98 16.60 16.82 1,745,100 +0.03(+0.18%)
Jan 21, 2002 17.03 17.03 16.73 16.79 2,195,400 +0.00(+0.00%)
Jan 18, 2002 17.03 17.03 16.73 16.79 2,195,400 -0.31(-1.81%)
Jan 17, 2002 17.35 17.35 17.10 17.10 2,315,400 -0.34(-1.95%)
Jan 16, 2002 17.30 17.65 17.26 17.44 3,313,400 +0.03(+0.17%)
Jan 15, 2002 17.18 17.50 17.12 17.41 3,401,600 +0.17(+0.99%)
Jan 14, 2002 17.05 17.24 17.01 17.24 2,336,000 -0.06(-0.35%)
Jan 11, 2002 17.12 17.32 17.00 17.30 2,713,800 -0.05(-0.29%)
Jan 10, 2002 17.30 17.38 17.03 17.35 2,679,200 +1.40(+8.78%)
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.