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 (%)
Nov 30, 2017 13.75 13.95 13.46 13.78 19,867,668 -0.25(-1.78%)
Nov 29, 2017 14.07 14.20 13.98 14.03 9,092,271 -0.14(-0.99%)
Nov 28, 2017 14.27 14.38 14.15 14.17 8,153,462 -0.08(-0.56%)
Nov 27, 2017 14.30 14.35 14.19 14.25 9,002,511 +0.15(+1.06%)
Nov 24, 2017 14.26 14.33 14.10 14.10 8,630,124 -0.04(-0.28%)
Nov 22, 2017 13.99 14.22 13.94 14.14 9,986,673 +0.22(+1.58%)
Nov 21, 2017 13.92 14.07 13.89 13.92 6,288,291 +0.02(+0.14%)
Nov 20, 2017 14.03 14.11 13.88 13.90 7,840,686 -0.17(-1.21%)
Nov 17, 2017 13.95 14.14 13.88 14.07 9,326,739 +0.15(+1.08%)
Nov 16, 2017 13.95 14.01 13.88 13.92 7,437,284 -0.03(-0.22%)
Nov 15, 2017 14.10 14.18 13.91 13.95 10,757,923 -0.06(-0.43%)
Nov 14, 2017 13.84 14.07 13.84 14.01 7,613,151 +0.06(+0.43%)
Nov 13, 2017 13.97 14.02 13.93 13.95 7,348,035 -0.03(-0.21%)
Nov 10, 2017 14.10 14.14 13.90 13.98 7,187,425 -0.13(-0.92%)
Nov 09, 2017 14.06 14.13 13.95 14.11 8,247,745 +0.12(+0.86%)
Nov 08, 2017 14.10 14.15 13.97 13.99 7,315,839 +0.00(+0.00%)
Nov 07, 2017 13.98 14.06 13.92 13.99 6,311,076 -0.02(-0.14%)
Nov 06, 2017 14.05 14.15 13.94 14.01 10,089,089 +0.01(+0.07%)
Nov 03, 2017 14.13 14.15 13.80 14.00 12,157,870 -0.10(-0.71%)
Nov 02, 2017 14.18 14.36 14.05 14.10 13,358,973 -0.12(-0.84%)
Nov 01, 2017 14.52 14.56 14.21 14.22 12,455,952 -0.23(-1.59%)
Oct 31, 2017 14.61 14.62 14.41 14.45 10,108,637 -0.24(-1.63%)
Oct 30, 2017 14.66 14.88 14.56 14.69 9,338,300 +0.01(+0.07%)
Oct 27, 2017 14.58 14.78 14.54 14.68 13,197,295 +0.17(+1.17%)
Oct 26, 2017 15.52 15.59 14.45 14.51 28,278,776 -1.24(-7.87%)
Oct 25, 2017 15.90 15.98 15.64 15.75 17,014,168 -0.10(-0.63%)
Oct 24, 2017 16.07 16.10 15.80 15.85 13,377,036 -0.30(-1.86%)
Oct 23, 2017 15.94 16.22 15.94 16.15 7,436,306 +0.12(+0.75%)
Oct 20, 2017 16.04 16.13 15.93 16.03 8,863,488 -0.07(-0.43%)
Oct 19, 2017 16.25 16.30 16.06 16.10 8,168,148 -0.07(-0.43%)
Oct 18, 2017 16.15 16.28 16.07 16.17 6,209,098 -0.05(-0.31%)
Oct 17, 2017 16.14 16.25 16.02 16.22 7,918,643 -0.02(-0.12%)
Oct 16, 2017 16.68 16.69 16.18 16.24 9,897,438 -0.43(-2.58%)
Oct 13, 2017 16.78 16.84 16.62 16.67 6,146,102 -0.01(-0.06%)
Oct 12, 2017 16.75 16.82 16.61 16.68 5,666,524 -0.08(-0.48%)
Oct 11, 2017 16.71 16.79 16.51 16.76 6,751,899 +0.11(+0.66%)
Oct 10, 2017 16.81 16.83 16.65 16.65 4,837,238 -0.05(-0.30%)
Oct 09, 2017 16.67 16.79 16.66 16.70 5,412,158 +0.11(+0.66%)
Oct 06, 2017 16.38 16.65 16.20 16.59 6,364,400 +0.17(+1.04%)
Oct 05, 2017 16.46 16.50 16.36 16.42 4,935,493 +0.00(+0.00%)
Oct 04, 2017 16.42 16.47 16.28 16.42 5,340,514 +0.15(+0.92%)
Oct 03, 2017 16.09 16.38 16.09 16.27 8,041,641 +0.16(+0.99%)
Oct 02, 2017 16.03 16.15 15.95 16.11 7,997,516 +0.02(+0.12%)
Sep 29, 2017 16.20 16.24 16.06 16.09 6,429,354 -0.11(-0.68%)
Sep 28, 2017 16.27 16.34 16.18 16.20 5,594,993 -0.04(-0.25%)
Sep 27, 2017 16.38 16.22 16.24 7,667,869 -0.18(-1.10%)
Sep 26, 2017 16.44 16.61 16.37 16.42 7,781,037 -0.17(-1.02%)
Sep 25, 2017 16.34 16.61 16.25 16.59 7,705,192 +0.23(+1.41%)
Sep 22, 2017 16.46 16.48 16.26 16.36 7,222,523 +0.03(+0.18%)
Sep 21, 2017 16.21 16.55 16.16 16.33 7,733,488 -0.14(-0.85%)
Sep 20, 2017 16.94 17.07 16.32 16.47 11,941,904 -0.43(-2.54%)
Sep 19, 2017 16.98 17.02 16.70 16.90 7,934,676 -0.02(-0.12%)
Sep 18, 2017 17.03 17.14 16.87 16.92 8,247,814 -0.38(-2.20%)
Sep 15, 2017 17.20 17.34 17.07 17.30 11,020,099 +0.16(+0.93%)
Sep 14, 2017 17.04 17.17 16.87 17.14 10,669,565 +0.04(+0.23%)
Sep 13, 2017 17.41 17.42 17.07 17.10 8,893,485 -0.33(-1.89%)
Sep 12, 2017 17.32 17.48 17.10 17.43 6,996,618 +0.02(+0.11%)
Sep 11, 2017 17.52 17.76 17.39 17.41 9,805,777 -0.40(-2.25%)
Sep 08, 2017 17.98 18.03 17.63 17.81 10,512,344 -0.19(-1.06%)
Sep 07, 2017 18.07 18.24 17.96 18.00 11,998,586 +0.15(+0.84%)
Sep 06, 2017 18.14 18.30 17.75 17.85 12,367,761 -0.37(-2.03%)
Sep 05, 2017 18.29 18.35 18.11 18.22 11,175,625 +0.11(+0.61%)
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.