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 (%)
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%)
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.