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, 2006 30.86 31.11 30.21 30.61 4,354,900 -0.07(-0.23%)
May 30, 2006 31.30 31.40 30.47 30.68 4,941,300 -0.19(-0.62%)
May 26, 2006 30.90 30.96 30.36 30.87 4,712,700 -0.06(-0.19%)
May 25, 2006 30.50 31.06 30.36 30.93 5,556,400 +0.87(+2.89%)
May 24, 2006 30.41 30.97 29.72 30.06 7,524,800 -1.07(-3.44%)
May 23, 2006 31.06 31.97 31.00 31.13 6,883,900 +0.36(+1.17%)
May 22, 2006 29.90 30.90 29.32 30.77 6,830,900 +0.21(+0.69%)
May 19, 2006 30.00 30.68 29.41 30.56 8,735,600 +0.02(+0.07%)
May 18, 2006 31.02 31.52 30.38 30.54 6,258,400 -0.38(-1.23%)
May 17, 2006 32.50 33.09 30.85 30.92 10,069,900 -1.35(-4.18%)
May 16, 2006 32.41 32.89 31.16 32.27 7,183,800 +0.03(+0.09%)
May 15, 2006 32.31 33.02 31.85 32.24 8,221,300 -1.36(-4.05%)
May 12, 2006 34.55 34.83 32.91 33.60 6,617,800 -0.87(-2.52%)
May 11, 2006 35.77 36.03 34.40 34.47 6,961,400 -0.76(-2.16%)
May 10, 2006 34.98 35.23 34.29 35.23 7,011,100 +0.36(+1.03%)
May 09, 2006 34.48 35.00 34.26 34.87 7,514,600 +0.90(+2.65%)
May 08, 2006 33.78 33.97 33.30 33.97 5,258,100 -0.24(-0.70%)
May 05, 2006 33.39 34.59 33.39 34.21 10,255,500 +1.13(+3.42%)
May 04, 2006 31.50 33.67 31.46 33.08 11,678,100 +2.05(+6.61%)
May 03, 2006 31.53 31.53 30.59 31.03 6,147,700 -0.16(-0.51%)
May 02, 2006 31.08 31.58 30.53 31.19 5,125,200 +0.19(+0.61%)
May 01, 2006 30.95 31.11 30.60 31.00 3,884,900 +0.52(+1.71%)
Apr 28, 2006 30.06 30.72 29.89 30.48 4,431,700 +0.90(+3.04%)
Apr 27, 2006 30.04 30.99 29.52 29.58 4,711,000 -0.98(-3.21%)
Apr 26, 2006 30.60 30.75 30.24 30.56 3,073,600 +0.33(+1.09%)
Apr 25, 2006 30.48 30.79 30.10 30.23 2,908,000 +0.35(+1.17%)
Apr 24, 2006 29.88 30.36 29.38 29.88 3,862,200 -0.28(-0.93%)
Apr 21, 2006 29.96 30.46 29.70 30.16 5,397,500 +0.68(+2.31%)
Apr 20, 2006 30.91 30.92 29.46 29.48 6,848,400 -1.63(-5.24%)
Apr 19, 2006 30.54 31.18 30.10 31.11 6,379,800 +0.67(+2.20%)
Apr 18, 2006 30.33 30.65 30.10 30.44 5,370,400 +0.32(+1.06%)
Apr 17, 2006 29.40 30.19 29.32 30.12 5,308,100 +1.29(+4.47%)
Apr 13, 2006 28.93 28.84 28.37 28.83 3,312,000 -0.10(-0.35%)
Apr 12, 2006 28.75 29.17 28.58 28.93 3,689,000 +0.31(+1.08%)
Apr 11, 2006 29.54 29.69 28.47 28.62 5,039,600 -0.77(-2.62%)
Apr 10, 2006 29.80 29.86 29.21 29.39 3,563,200 +0.11(+0.38%)
Apr 07, 2006 29.58 29.73 29.19 29.28 7,714,800 -0.41(-1.38%)
Apr 06, 2006 29.27 29.91 29.16 29.69 7,362,000 +0.85(+2.95%)
Apr 05, 2006 28.20 28.86 28.02 28.84 4,477,400 +0.93(+3.33%)
Apr 04, 2006 28.01 28.39 27.76 27.91 6,242,500 +0.17(+0.61%)
Apr 03, 2006 27.61 28.02 27.46 27.74 5,520,200 +0.50(+1.84%)
Mar 31, 2006 27.41 27.82 27.04 27.24 3,808,500 -0.38(-1.38%)
Mar 30, 2006 27.45 27.76 27.23 27.62 6,849,100 +0.92(+3.45%)
Mar 29, 2006 26.03 26.73 25.96 26.70 3,794,400 +0.68(+2.61%)
Mar 28, 2006 26.74 26.74 25.93 26.02 4,001,800 -0.52(-1.96%)
Mar 27, 2006 26.35 26.70 26.30 26.54 5,030,800 +0.35(+1.34%)
Mar 24, 2006 25.93 26.36 25.87 26.19 4,418,900 +0.42(+1.63%)
Mar 23, 2006 25.63 25.91 25.46 25.77 5,393,500 -0.10(-0.39%)
Mar 22, 2006 26.10 26.11 25.76 25.87 3,795,800 -0.31(-1.18%)
Mar 21, 2006 26.49 26.53 26.05 26.18 4,280,700 -0.39(-1.47%)
Mar 20, 2006 26.69 27.14 26.57 26.57 3,454,400 -0.06(-0.23%)
Mar 17, 2006 26.67 27.08 26.54 26.63 5,384,800 +0.03(+0.11%)
Mar 16, 2006 26.60 26.83 26.35 26.60 4,224,000 -0.05(-0.19%)
Mar 15, 2006 26.65 26.85 26.24 26.65 4,451,200 +0.16(+0.60%)
Mar 14, 2006 26.06 26.51 25.86 26.49 3,450,600 +0.19(+0.72%)
Mar 13, 2006 26.16 26.45 25.90 26.30 2,923,600 +0.17(+0.65%)
Mar 10, 2006 25.31 26.36 25.10 26.13 4,723,300 +0.48(+1.87%)
Mar 09, 2006 26.77 26.84 25.51 25.65 5,626,300 -0.82(-3.10%)
Mar 08, 2006 27.01 27.01 26.29 26.47 5,446,500 -0.53(-1.96%)
Mar 07, 2006 27.29 27.32 26.52 27.00 4,463,500 -0.45(-1.64%)
Mar 06, 2006 28.06 28.07 27.01 27.45 2,873,500 -0.61(-2.17%)
Mar 03, 2006 28.16 28.45 27.78 28.06 2,936,700 -0.12(-0.43%)
Mar 02, 2006 27.55 28.45 27.05 28.18 5,488,700 +0.67(+2.44%)
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.