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 (%)
Aug 29, 2008 35.55 35.55 34.53 34.73 0 -0.29(-0.83%)
Aug 28, 2008 36.42 36.44 34.48 35.02 7,776,580 -0.48(-1.35%)
Aug 27, 2008 35.21 35.50 34.76 35.50 7,369,528 +1.19(+3.47%)
Aug 26, 2008 34.32 35.00 34.19 34.31 5,786,229 -0.10(-0.29%)
Aug 25, 2008 34.61 35.35 34.07 34.41 4,838,941 -0.35(-1.01%)
Aug 22, 2008 35.34 35.35 34.30 34.76 0 -1.23(-3.42%)
Aug 21, 2008 35.35 36.47 35.35 35.99 14,683,553 +2.28(+6.76%)
Aug 20, 2008 33.90 34.49 33.08 33.71 11,043,042 +0.27(+0.81%)
Aug 19, 2008 32.45 34.23 32.41 33.44 11,263,419 +0.43(+1.30%)
Aug 18, 2008 33.00 33.41 32.50 33.01 9,976,672 +0.85(+2.64%)
Aug 15, 2008 33.06 33.06 31.72 32.16 0 -1.42(-4.23%)
Aug 14, 2008 34.67 35.15 33.51 33.58 11,012,343 -1.67(-4.74%)
Aug 13, 2008 33.90 35.45 33.55 35.25 17,011,106 +1.66(+4.94%)
Aug 12, 2008 33.18 33.82 32.42 33.59 17,485,452 +0.82(+2.50%)
Aug 11, 2008 35.20 35.25 32.23 32.77 19,813,572 -2.43(-6.90%)
Aug 08, 2008 35.43 35.55 34.62 35.20 12,421,642 -1.08(-2.98%)
Aug 07, 2008 37.21 37.38 35.90 36.28 10,589,986 -0.68(-1.84%)
Aug 06, 2008 37.55 38.33 36.87 36.96 12,049,748 -0.10(-0.27%)
Aug 05, 2008 39.05 39.05 36.88 37.06 14,530,723 -2.96(-7.40%)
Aug 04, 2008 40.01 40.96 39.50 40.02 7,488,890 -0.56(-1.38%)
Aug 01, 2008 42.27 43.66 39.97 40.58 13,104,970 -1.77(-4.18%)
Jul 31, 2008 43.15 43.98 42.04 42.35 8,823,609 -0.06(-0.14%)
Jul 30, 2008 41.29 42.41 39.06 42.41 15,402,441 -0.17(-0.40%)
Jul 29, 2008 42.58 44.36 41.94 42.58 8,235,777 -1.62(-3.67%)
Jul 28, 2008 43.87 45.26 43.10 44.20 6,175,793 +0.33(+0.75%)
Jul 25, 2008 43.88 44.46 42.57 43.87 6,415,860 +0.06(+0.14%)
Jul 24, 2008 44.02 44.90 43.18 43.81 10,308,250 -0.11(-0.25%)
Jul 23, 2008 47.41 47.84 43.57 43.92 14,949,935 -3.71(-7.79%)
Jul 22, 2008 48.80 49.62 47.35 47.63 8,562,077 -0.65(-1.35%)
Jul 21, 2008 47.90 48.37 46.74 48.28 6,204,694 +0.98(+2.07%)
Jul 18, 2008 47.37 48.14 46.84 47.30 7,542,000 -0.20(-0.42%)
Jul 17, 2008 47.94 49.43 46.80 47.50 10,752,775 -0.90(-1.86%)
Jul 16, 2008 49.78 50.43 47.84 48.40 10,124,148 -1.27(-2.56%)
Jul 15, 2008 51.20 52.48 48.60 49.67 19,861,028 -0.72(-1.43%)
Jul 14, 2008 49.30 50.53 48.80 50.39 9,818,324 +1.18(+2.40%)
Jul 11, 2008 47.97 49.77 47.90 49.21 16,163,900 +2.49(+5.33%)
Jul 10, 2008 45.47 47.60 45.21 46.72 10,048,582 +2.08(+4.66%)
Jul 09, 2008 44.85 46.43 44.56 44.64 7,215,456 +0.20(+0.45%)
Jul 08, 2008 44.01 44.68 43.53 44.44 8,748,724 -0.25(-0.56%)
Jul 07, 2008 43.83 45.19 43.82 44.69 9,508,791 -0.40(-0.89%)
Jul 04, 2008 44.41 45.31 43.66 45.09 7,296,248 +0.00(+0.00%)
Jul 03, 2008 44.41 45.31 43.66 45.09 7,296,248 -0.09(-0.20%)
Jul 02, 2008 45.75 46.30 44.90 45.18 12,413,460 -1.18(-2.55%)
Jul 01, 2008 46.42 47.00 46.00 46.36 11,296,501 +0.86(+1.89%)
Jun 30, 2008 45.34 45.98 44.10 45.50 10,743,305 +0.50(+1.11%)
Jun 27, 2008 43.91 45.72 43.74 45.00 14,744,976 +1.96(+4.55%)
Jun 26, 2008 41.55 43.26 41.50 43.04 15,085,503 +2.58(+6.38%)
Jun 25, 2008 41.13 41.14 39.43 40.46 6,809,055 -0.49(-1.20%)
Jun 24, 2008 40.91 41.78 40.75 40.95 5,744,355 -0.07(-0.17%)
Jun 23, 2008 39.74 41.16 39.25 41.02 5,478,468 +0.59(+1.46%)
Jun 20, 2008 40.64 41.29 39.89 40.43 8,970,684 +0.36(+0.90%)
Jun 19, 2008 41.06 41.50 39.96 40.07 8,761,772 -0.37(-0.91%)
Jun 18, 2008 40.03 40.62 39.69 40.44 5,358,685 +0.58(+1.46%)
Jun 17, 2008 39.43 40.34 39.29 39.86 4,226,162 +0.34(+0.86%)
Jun 16, 2008 39.58 40.41 39.19 39.52 6,416,944 +0.97(+2.52%)
Jun 13, 2008 38.19 38.89 38.11 38.55 4,269,904 -0.04(-0.10%)
Jun 12, 2008 38.82 38.88 37.80 38.59 6,864,685 -1.02(-2.58%)
Jun 11, 2008 40.01 40.27 39.22 39.61 8,117,219 +0.41(+1.05%)
Jun 10, 2008 40.02 41.44 38.84 39.20 12,567,535 -2.85(-6.78%)
Jun 09, 2008 42.01 42.49 41.62 42.05 7,796,459 -0.02(-0.05%)
Jun 06, 2008 41.11 42.39 40.98 42.07 12,460,933 +1.64(+4.06%)
Jun 05, 2008 38.82 40.54 38.56 40.43 8,338,602 +1.48(+3.80%)
Jun 04, 2008 39.72 40.00 38.82 38.95 4,823,302 -0.78(-1.96%)
Jun 03, 2008 39.79 40.86 39.63 39.73 5,825,768 -0.56(-1.39%)
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.