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, 2016 16.59 17.20 16.40 16.77 24,945,918 +0.15(+0.90%)
May 27, 2016 16.95 16.62 16.62 16.62 20,209,200 -0.51(-2.98%)
May 26, 2016 17.60 17.78 16.97 17.13 15,775,417 -0.15(-0.87%)
May 25, 2016 16.71 17.49 16.24 17.28 21,650,108 +0.37(+2.19%)
May 24, 2016 17.50 17.80 16.89 16.91 18,609,284 -1.00(-5.58%)
May 23, 2016 17.85 18.21 17.67 17.91 14,188,105 -0.29(-1.59%)
May 20, 2016 18.30 18.47 17.60 18.20 15,001,716 +0.05(+0.28%)
May 19, 2016 17.27 18.29 17.05 18.15 24,396,692 +0.53(+3.01%)
May 18, 2016 19.02 19.38 17.57 17.62 29,601,688 -1.75(-9.03%)
May 17, 2016 18.78 19.73 18.67 19.37 24,633,320 +0.46(+2.43%)
May 16, 2016 18.89 19.14 18.65 18.91 14,310,866 +0.50(+2.72%)
May 13, 2016 18.09 18.69 18.09 18.41 13,043,577 +0.29(+1.60%)
May 12, 2016 18.42 18.65 17.95 18.12 11,745,492 -0.32(-1.74%)
May 11, 2016 18.45 18.75 17.86 18.44 17,899,258 +0.51(+2.84%)
May 10, 2016 17.42 18.00 17.21 17.93 14,466,714 +0.54(+3.11%)
May 09, 2016 17.81 17.88 17.30 17.39 15,197,351 -1.08(-5.85%)
May 06, 2016 18.16 18.84 18.14 18.47 17,339,004 +0.60(+3.36%)
May 05, 2016 17.81 18.19 17.49 17.87 16,442,307 +0.41(+2.35%)
May 04, 2016 17.81 18.47 17.32 17.46 24,376,496 -0.92(-5.01%)
May 03, 2016 18.71 18.91 18.18 18.38 21,664,622 -0.73(-3.82%)
May 02, 2016 19.46 19.50 18.83 19.11 32,055,396 -0.26(-1.34%)
Apr 29, 2016 17.96 19.40 17.95 19.37 35,558,320 +1.82(+10.37%)
Apr 28, 2016 16.79 17.65 16.76 17.55 18,303,996 +0.94(+5.66%)
Apr 27, 2016 16.59 16.72 16.12 16.61 18,355,888 +0.13(+0.79%)
Apr 26, 2016 16.16 16.59 16.03 16.48 15,014,307 +0.37(+2.30%)
Apr 25, 2016 16.25 16.29 16.01 16.11 13,938,859 -0.01(-0.06%)
Apr 22, 2016 16.14 16.55 15.81 16.12 15,879,807 -0.22(-1.35%)
Apr 21, 2016 16.23 16.70 16.02 16.34 24,332,052 +0.45(+2.83%)
Apr 20, 2016 16.31 16.65 15.61 15.89 24,825,356 -0.43(-2.63%)
Apr 19, 2016 16.37 16.57 16.10 16.32 20,983,630 +0.50(+3.16%)
Apr 18, 2016 15.92 15.92 15.54 15.82 11,408,959 +0.18(+1.15%)
Apr 15, 2016 15.48 15.76 15.19 15.64 12,919,359 +0.22(+1.43%)
Apr 14, 2016 16.00 16.14 15.10 15.42 21,159,466 -0.63(-3.93%)
Apr 13, 2016 16.01 16.25 15.86 16.05 15,609,475 -0.30(-1.83%)
Apr 12, 2016 16.28 16.66 15.95 16.35 19,119,184 +0.04(+0.25%)
Apr 11, 2016 15.45 16.37 15.42 16.31 26,117,556 +1.13(+7.44%)
Apr 08, 2016 14.61 15.32 14.61 15.18 20,664,516 +0.66(+4.55%)
Apr 07, 2016 14.28 14.67 14.25 14.52 23,742,776 +0.55(+3.94%)
Apr 06, 2016 13.91 14.10 13.80 13.97 17,236,542 -0.04(-0.29%)
Apr 05, 2016 13.90 14.05 13.52 14.01 13,424,163 +0.51(+3.78%)
Apr 04, 2016 13.58 13.69 13.39 13.50 11,364,486 -0.15(-1.10%)
Apr 01, 2016 13.21 13.70 13.04 13.65 14,610,583 +0.07(+0.52%)
Mar 31, 2016 13.96 14.00 13.57 13.58 11,407,417 -0.16(-1.16%)
Mar 30, 2016 13.94 14.04 13.50 13.74 15,901,126 -0.31(-2.21%)
Mar 29, 2016 13.71 14.15 13.54 14.05 18,278,092 +0.44(+3.23%)
Mar 28, 2016 13.56 13.69 13.34 13.61 9,792,338 +0.05(+0.37%)
Mar 24, 2016 13.38 13.56 13.56 13.56 13,018,800 +0.29(+2.19%)
Mar 23, 2016 13.93 13.93 13.23 13.27 31,731,788 -1.23(-8.48%)
Mar 22, 2016 14.98 15.07 14.42 14.50 16,880,300 -0.19(-1.29%)
Mar 21, 2016 14.63 14.90 14.54 14.69 15,666,306 -0.05(-0.34%)
Mar 18, 2016 14.67 15.02 14.55 14.74 23,750,462 -0.04(-0.27%)
Mar 17, 2016 15.25 15.52 14.75 14.78 31,421,120 -0.40(-2.64%)
Mar 16, 2016 13.96 15.22 13.74 15.18 30,388,976 +0.99(+6.98%)
Mar 15, 2016 13.78 14.25 13.63 14.19 26,884,936 +0.52(+3.80%)
Mar 14, 2016 14.07 14.28 13.66 13.67 18,798,920 -0.28(-2.01%)
Mar 11, 2016 14.10 14.34 13.87 13.95 15,392,858 -0.22(-1.55%)
Mar 10, 2016 13.97 14.36 13.86 14.17 23,644,040 +0.48(+3.51%)
Mar 09, 2016 12.89 13.79 12.64 13.69 38,496,724 +0.36(+2.70%)
Mar 08, 2016 14.14 14.32 13.14 13.33 25,465,300 -0.53(-3.82%)
Mar 07, 2016 13.97 14.67 13.61 13.86 31,941,136 +0.14(+1.02%)
Mar 04, 2016 14.05 14.80 13.61 13.72 31,811,168 -0.19(-1.37%)
Mar 03, 2016 13.57 14.09 13.56 13.91 20,358,172 +0.33(+2.43%)
Mar 02, 2016 13.30 13.60 13.23 13.58 14,804,788 +0.31(+2.34%)
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.