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, 2017 16.47 16.71 16.33 16.54 16,226,453 +0.12(+0.73%)
May 30, 2017 16.35 16.61 16.34 16.42 9,004,114 +0.04(+0.24%)
May 26, 2017 16.49 16.54 16.22 16.38 11,784,677 +0.09(+0.55%)
May 25, 2017 16.60 16.61 16.23 16.29 13,912,265 -0.42(-2.51%)
May 24, 2017 16.47 16.74 16.30 16.71 13,396,615 +0.29(+1.77%)
May 23, 2017 16.91 17.09 16.41 16.42 12,352,611 -0.46(-2.73%)
May 22, 2017 16.80 17.00 16.71 16.88 8,422,954 +0.23(+1.38%)
May 19, 2017 16.75 16.76 16.50 16.65 11,953,621 +0.14(+0.85%)
May 18, 2017 17.06 17.07 16.50 16.51 14,175,619 -0.60(-3.51%)
May 17, 2017 17.34 17.38 16.89 17.11 21,327,642 +0.15(+0.88%)
May 16, 2017 17.01 17.05 16.89 16.96 10,009,294 +0.06(+0.36%)
May 15, 2017 17.08 17.11 16.77 16.90 9,868,825 +0.03(+0.18%)
May 12, 2017 16.83 16.95 16.71 16.87 10,704,956 +0.17(+1.02%)
May 11, 2017 16.47 16.84 16.39 16.70 14,670,379 +0.31(+1.89%)
May 10, 2017 16.47 16.54 16.29 16.39 11,237,548 +0.11(+0.68%)
May 09, 2017 16.18 16.30 16.03 16.28 11,220,052 +0.02(+0.12%)
May 08, 2017 16.23 16.29 15.98 16.26 10,650,897 +0.11(+0.68%)
May 05, 2017 16.26 16.36 16.10 16.15 13,008,010 +0.15(+0.94%)
May 04, 2017 16.00 16.13 15.86 16.00 13,131,256 -0.21(-1.30%)
May 03, 2017 16.37 16.51 16.18 16.21 16,053,051 -0.20(-1.22%)
May 02, 2017 16.35 16.53 16.24 16.41 12,833,316 +0.05(+0.31%)
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.