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, 2016 17.17 17.62 17.00 17.59 15,423,124 +0.51(+2.99%)
Oct 28, 2016 16.81 17.40 16.70 17.08 16,946,460 +0.23(+1.36%)
Oct 27, 2016 17.10 17.28 16.62 16.85 13,324,513 +0.20(+1.20%)
Oct 26, 2016 16.85 16.95 16.49 16.65 11,476,869 -0.24(-1.42%)
Oct 25, 2016 16.68 17.94 16.48 16.89 19,976,792 +0.36(+2.18%)
Oct 24, 2016 16.99 17.04 16.29 16.53 13,482,292 -0.39(-2.30%)
Oct 21, 2016 17.02 17.07 16.74 16.92 8,518,578 -0.12(-0.70%)
Oct 20, 2016 17.32 17.34 16.64 17.04 15,876,467 -0.25(-1.45%)
Oct 19, 2016 16.70 17.43 16.44 17.29 29,577,318 +0.92(+5.62%)
Oct 18, 2016 16.26 16.45 16.07 16.37 13,587,404 +0.47(+2.96%)
Oct 17, 2016 15.75 16.02 15.70 15.90 7,445,996 +0.21(+1.34%)
Oct 14, 2016 15.80 16.09 15.67 15.69 11,524,902 -0.31(-1.94%)
Oct 13, 2016 16.01 16.36 15.70 16.00 13,261,178 +0.17(+1.07%)
Oct 12, 2016 15.61 16.05 15.47 15.83 16,397,408 +0.31(+2.00%)
Oct 11, 2016 15.63 15.89 15.42 15.52 14,359,578 -0.06(-0.39%)
Oct 10, 2016 15.92 15.97 15.51 15.58 12,979,505 -0.15(-0.95%)
Oct 07, 2016 16.10 16.16 15.31 15.73 22,006,524 +0.09(+0.58%)
Oct 06, 2016 15.54 15.79 15.30 15.64 18,021,104 -0.34(-2.13%)
Oct 05, 2016 15.80 16.03 15.53 15.98 17,982,884 +0.53(+3.43%)
Oct 04, 2016 16.75 16.77 15.39 15.45 37,040,112 -1.94(-11.16%)
Oct 03, 2016 17.70 17.87 17.25 17.39 10,304,390 -0.33(-1.86%)
Sep 30, 2016 18.32 18.39 17.68 17.72 11,199,718 -0.22(-1.23%)
Sep 29, 2016 17.90 18.14 17.66 17.94 9,710,272 -0.08(-0.44%)
Sep 28, 2016 17.61 18.19 17.29 18.02 11,928,002 +0.42(+2.39%)
Sep 27, 2016 17.73 17.83 17.37 17.60 11,539,328 -0.32(-1.79%)
Sep 26, 2016 18.20 18.42 17.90 17.92 10,404,345 -0.19(-1.05%)
Sep 23, 2016 18.52 18.54 18.02 18.11 10,712,410 -0.42(-2.27%)
Sep 22, 2016 18.92 19.19 18.30 18.53 18,682,680 -0.16(-0.86%)
Sep 21, 2016 17.48 18.80 17.43 18.69 27,350,824 +1.49(+8.66%)
Sep 20, 2016 17.25 17.44 17.09 17.20 8,649,517 +0.01(+0.06%)
Sep 19, 2016 17.59 17.65 17.15 17.19 8,791,927 -0.15(-0.87%)
Sep 16, 2016 17.47 17.79 17.06 17.34 22,760,684 -0.31(-1.76%)
Sep 15, 2016 17.15 18.20 17.00 17.65 25,980,644 +0.46(+2.68%)
Sep 14, 2016 17.47 17.63 16.95 17.19 16,072,799 -0.10(-0.58%)
Sep 13, 2016 17.57 17.72 17.06 17.29 14,610,847 -0.48(-2.70%)
Sep 12, 2016 17.24 18.00 17.12 17.77 19,470,364 +0.24(+1.37%)
Sep 09, 2016 18.21 18.23 17.31 17.53 18,499,728 -0.90(-4.88%)
Sep 08, 2016 18.87 19.07 18.35 18.43 11,361,442 -0.48(-2.54%)
Sep 07, 2016 18.95 19.01 18.45 18.91 12,274,074 -0.13(-0.68%)
Sep 06, 2016 18.66 19.08 18.51 19.04 17,267,718 +0.88(+4.85%)
Sep 02, 2016 18.34 18.16 18.16 18.16 22,971,500 +0.36(+2.02%)
Sep 01, 2016 16.88 17.97 16.76 17.80 22,556,546 +0.79(+4.64%)
Aug 31, 2016 17.11 17.48 16.75 17.01 36,423,808 -0.41(-2.35%)
Aug 30, 2016 18.23 18.25 17.28 17.42 18,915,870 -0.97(-5.27%)
Aug 29, 2016 17.99 18.62 17.90 18.39 10,220,520 +0.17(+0.93%)
Aug 26, 2016 18.71 18.99 17.91 18.22 22,441,536 -0.06(-0.33%)
Aug 25, 2016 18.13 18.53 18.00 18.28 17,159,844 +0.11(+0.61%)
Aug 24, 2016 19.72 19.73 18.05 18.17 30,358,572 -1.92(-9.56%)
Aug 23, 2016 20.48 20.60 20.05 20.09 10,539,370 -0.30(-1.47%)
Aug 22, 2016 20.17 20.41 20.08 20.39 8,994,789 -0.22(-1.07%)
Aug 19, 2016 20.70 20.77 20.47 20.61 9,103,215 -0.43(-2.04%)
Aug 18, 2016 21.01 21.19 20.89 21.04 8,461,274 +0.17(+0.81%)
Aug 17, 2016 21.08 21.09 20.38 20.87 14,910,559 -0.45(-2.11%)
Aug 16, 2016 21.56 21.62 20.92 21.32 13,668,134 -0.19(-0.88%)
Aug 15, 2016 21.71 21.82 21.41 21.51 7,995,724 -0.24(-1.10%)
Aug 12, 2016 22.08 22.19 21.62 21.75 8,427,620 +0.01(+0.05%)
Aug 11, 2016 21.74 22.09 21.63 21.74 10,013,829 -0.03(-0.14%)
Aug 10, 2016 22.07 22.09 21.54 21.77 15,634,375 +0.28(+1.30%)
Aug 09, 2016 21.55 21.65 21.36 21.49 10,658,767 +0.07(+0.33%)
Aug 08, 2016 21.16 21.80 21.13 21.42 12,216,955 +0.18(+0.85%)
Aug 05, 2016 21.58 21.76 21.07 21.24 23,504,292 -1.13(-5.05%)
Aug 04, 2016 22.59 22.70 22.35 22.37 12,075,057 -0.05(-0.22%)
Aug 03, 2016 22.54 22.57 22.08 22.42 11,689,052 -0.27(-1.19%)
Aug 02, 2016 22.48 22.94 22.30 22.69 19,349,396 +0.46(+2.07%)
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.