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 30, 2015 7.830 7.994 7.690 7.690 17,542,984 -0.13(-1.66%)
Oct 29, 2015 7.640 8.330 7.620 7.820 30,773,092 +0.13(+1.69%)
Oct 28, 2015 7.660 8.190 7.440 7.690 31,888,360 +0.14(+1.85%)
Oct 27, 2015 7.470 7.590 7.370 7.550 16,647,302 +0.05(+0.67%)
Oct 26, 2015 7.750 7.760 7.500 7.500 12,566,603 -0.25(-3.23%)
Oct 23, 2015 7.710 7.820 7.450 7.750 20,955,448 +0.16(+2.11%)
Oct 22, 2015 7.460 7.730 7.450 7.590 15,244,890 +0.08(+1.07%)
Oct 21, 2015 7.740 7.800 7.480 7.510 16,282,049 -0.38(-4.82%)
Oct 20, 2015 7.650 8.020 7.610 7.890 17,046,920 +0.33(+4.37%)
Oct 19, 2015 7.760 7.900 7.530 7.560 15,872,760 -0.29(-3.69%)
Oct 16, 2015 8.080 8.160 7.820 7.850 16,390,238 -0.31(-3.80%)
Oct 15, 2015 8.030 8.190 7.915 8.160 22,679,094 -0.02(-0.24%)
Oct 14, 2015 7.710 8.200 7.700 8.180 31,095,440 +0.72(+9.65%)
Oct 13, 2015 7.400 7.650 7.280 7.460 14,780,702 +0.05(+0.67%)
Oct 12, 2015 7.820 7.830 7.285 7.410 19,924,034 -0.20(-2.63%)
Oct 09, 2015 7.450 7.660 7.390 7.610 21,282,728 +0.45(+6.28%)
Oct 08, 2015 7.110 7.520 7.090 7.160 21,249,100 -0.08(-1.10%)
Oct 07, 2015 7.320 7.450 7.100 7.240 22,384,716 -0.06(-0.82%)
Oct 06, 2015 7.090 7.460 7.050 7.300 28,730,804 +0.45(+6.57%)
Oct 05, 2015 6.630 6.940 6.610 6.850 20,577,040 +0.28(+4.26%)
Oct 02, 2015 6.430 6.630 6.420 6.570 19,712,800 +0.38(+6.14%)
Oct 01, 2015 6.410 6.495 6.130 6.190 14,436,341 -0.17(-2.67%)
Sep 30, 2015 6.140 6.360 6.040 6.360 19,587,320 +0.15(+2.42%)
Sep 29, 2015 6.330 6.460 6.150 6.210 13,473,420 -0.05(-0.80%)
Sep 28, 2015 6.360 6.470 6.260 6.260 17,149,028 -0.31(-4.72%)
Sep 25, 2015 6.400 6.630 6.360 6.570 22,610,218 +0.01(+0.15%)
Sep 24, 2015 6.080 6.580 6.020 6.560 33,176,584 +0.62(+10.44%)
Sep 23, 2015 6.220 6.230 5.910 5.940 16,236,185 -0.17(-2.78%)
Sep 22, 2015 6.410 6.460 6.080 6.110 20,557,364 -0.47(-7.14%)
Sep 21, 2015 6.650 6.750 6.560 6.580 16,618,100 -0.17(-2.52%)
Sep 18, 2015 6.940 7.010 6.660 6.750 28,545,828 -0.09(-1.32%)
Sep 17, 2015 6.590 7.035 6.490 6.840 27,384,642 +0.14(+2.09%)
Sep 16, 2015 6.410 6.720 6.380 6.700 31,869,252 +0.45(+7.20%)
Sep 15, 2015 6.180 6.420 6.140 6.250 12,516,817 +0.02(+0.32%)
Sep 14, 2015 6.290 6.400 6.159 6.230 14,767,977 -0.12(-1.89%)
Sep 11, 2015 6.130 6.400 5.950 6.350 21,091,232 +0.14(+2.25%)
Sep 10, 2015 6.400 6.415 6.130 6.210 17,477,056 -0.06(-0.96%)
Sep 09, 2015 6.410 6.540 6.250 6.270 18,822,666 -0.25(-3.83%)
Sep 08, 2015 6.480 6.600 6.350 6.520 12,930,622 +0.11(+1.72%)
Sep 04, 2015 6.410 6.410 6.410 6.410 16,294,200 -0.07(-1.08%)
Sep 03, 2015 6.590 6.910 6.450 6.480 18,793,484 -0.21(-3.14%)
Sep 02, 2015 6.740 6.780 6.500 6.690 16,476,137 -0.06(-0.89%)
Sep 01, 2015 7.030 7.180 6.690 6.750 21,708,480 -0.20(-2.88%)
Aug 31, 2015 6.980 7.000 6.630 6.950 23,249,786 -0.18(-2.52%)
Aug 28, 2015 6.890 7.280 6.870 7.130 27,216,996 +0.29(+4.24%)
Aug 27, 2015 6.600 6.907 6.510 6.840 31,486,566 +0.29(+4.43%)
Aug 26, 2015 6.920 6.920 6.520 6.550 29,317,728 -0.44(-6.29%)
Aug 25, 2015 7.420 7.500 6.860 6.990 17,921,260 -0.24(-3.32%)
Aug 24, 2015 7.720 7.970 7.150 7.230 30,259,098 -0.78(-9.74%)
Aug 21, 2015 8.390 8.436 7.905 8.010 24,266,172 -0.23(-2.79%)
Aug 20, 2015 8.190 8.515 8.176 8.240 28,768,960 +0.34(+4.30%)
Aug 19, 2015 7.810 8.040 7.720 7.900 23,986,214 +0.24(+3.13%)
Aug 18, 2015 7.740 7.750 7.500 7.660 21,143,102 -0.21(-2.67%)
Aug 17, 2015 7.810 7.980 7.670 7.870 17,356,864 +0.19(+2.47%)
Aug 14, 2015 7.920 8.045 7.640 7.680 14,913,697 -0.09(-1.16%)
Aug 13, 2015 7.920 8.120 7.720 7.770 21,069,064 -0.36(-4.43%)
Aug 12, 2015 7.880 8.160 7.860 8.130 36,114,424 +0.45(+5.86%)
Aug 11, 2015 7.920 7.940 7.250 7.680 32,489,230 +0.07(+0.92%)
Aug 10, 2015 7.190 7.690 7.000 7.610 25,879,956 +0.57(+8.10%)
Aug 07, 2015 7.020 7.380 6.950 7.040 27,463,084 +0.16(+2.33%)
Aug 06, 2015 6.700 7.110 6.680 6.880 31,155,100 +0.34(+5.20%)
Aug 05, 2015 6.870 6.930 6.520 6.540 18,032,100 -0.26(-3.82%)
Aug 04, 2015 6.815 6.900 6.720 6.800 20,787,256 +0.10(+1.49%)
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.