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 (%)
Jun 30, 2016 21.00 21.43 20.85 21.35 16,018,271 +0.58(+2.79%)
Jun 29, 2016 20.83 21.35 20.74 20.77 24,509,652 +0.14(+0.68%)
Jun 28, 2016 20.54 21.03 20.42 20.63 18,657,120 -0.48(-2.27%)
Jun 27, 2016 21.00 21.39 20.19 21.11 30,838,884 +0.64(+3.13%)
Jun 24, 2016 21.00 21.08 19.98 20.47 29,073,556 +1.12(+5.79%)
Jun 23, 2016 19.44 19.77 19.26 19.35 10,301,372 -0.30(-1.53%)
Jun 22, 2016 19.22 19.70 19.00 19.65 14,406,681 +0.49(+2.56%)
Jun 21, 2016 19.39 19.66 19.15 19.16 21,161,152 -0.60(-3.04%)
Jun 20, 2016 19.39 19.86 19.15 19.76 17,291,620 -0.35(-1.74%)
Jun 17, 2016 20.41 20.52 19.81 20.11 34,176,808 +0.05(+0.25%)
Jun 16, 2016 21.21 21.40 19.89 20.06 26,977,066 -0.44(-2.15%)
Jun 15, 2016 19.68 20.78 19.65 20.50 22,493,178 +0.71(+3.59%)
Jun 14, 2016 20.29 20.33 19.61 19.79 16,446,072 -0.43(-2.13%)
Jun 13, 2016 20.35 20.47 19.96 20.22 20,668,382 +0.61(+3.11%)
Jun 10, 2016 19.83 20.44 19.50 19.61 24,422,680 +0.03(+0.15%)
Jun 09, 2016 19.23 19.67 19.18 19.58 12,847,737 +0.36(+1.87%)
Jun 08, 2016 19.54 19.92 19.10 19.22 19,426,948 +0.40(+2.13%)
Jun 07, 2016 18.70 19.07 18.66 18.82 11,307,770 -0.10(-0.53%)
Jun 06, 2016 19.09 19.20 18.55 18.92 18,178,142 -0.26(-1.36%)
Jun 03, 2016 18.00 19.23 18.00 19.18 30,028,232 +2.22(+13.09%)
Jun 02, 2016 16.71 17.07 16.63 16.96 10,785,775 +0.06(+0.36%)
Jun 01, 2016 16.99 17.24 16.62 16.90 13,250,764 +0.13(+0.78%)
May 31, 2016 16.59 17.20 16.40 16.77 24,945,918 +0.15(+0.90%)
May 27, 2016 16.95 16.62 16.62 16.62 20,209,200 -0.51(-2.98%)
May 26, 2016 17.60 17.78 16.97 17.13 15,775,417 -0.15(-0.87%)
May 25, 2016 16.71 17.49 16.24 17.28 21,650,108 +0.37(+2.19%)
May 24, 2016 17.50 17.80 16.89 16.91 18,609,284 -1.00(-5.58%)
May 23, 2016 17.85 18.21 17.67 17.91 14,188,105 -0.29(-1.59%)
May 20, 2016 18.30 18.47 17.60 18.20 15,001,716 +0.05(+0.28%)
May 19, 2016 17.27 18.29 17.05 18.15 24,396,692 +0.53(+3.01%)
May 18, 2016 19.02 19.38 17.57 17.62 29,601,688 -1.75(-9.03%)
May 17, 2016 18.78 19.73 18.67 19.37 24,633,320 +0.46(+2.43%)
May 16, 2016 18.89 19.14 18.65 18.91 14,310,866 +0.50(+2.72%)
May 13, 2016 18.09 18.69 18.09 18.41 13,043,577 +0.29(+1.60%)
May 12, 2016 18.42 18.65 17.95 18.12 11,745,492 -0.32(-1.74%)
May 11, 2016 18.45 18.75 17.86 18.44 17,899,258 +0.51(+2.84%)
May 10, 2016 17.42 18.00 17.21 17.93 14,466,714 +0.54(+3.11%)
May 09, 2016 17.81 17.88 17.30 17.39 15,197,351 -1.08(-5.85%)
May 06, 2016 18.16 18.84 18.14 18.47 17,339,004 +0.60(+3.36%)
May 05, 2016 17.81 18.19 17.49 17.87 16,442,307 +0.41(+2.35%)
May 04, 2016 17.81 18.47 17.32 17.46 24,376,496 -0.92(-5.01%)
May 03, 2016 18.71 18.91 18.18 18.38 21,664,622 -0.73(-3.82%)
May 02, 2016 19.46 19.50 18.83 19.11 32,055,396 -0.26(-1.34%)
Apr 29, 2016 17.96 19.40 17.95 19.37 35,558,320 +1.82(+10.37%)
Apr 28, 2016 16.79 17.65 16.76 17.55 18,303,996 +0.94(+5.66%)
Apr 27, 2016 16.59 16.72 16.12 16.61 18,355,888 +0.13(+0.79%)
Apr 26, 2016 16.16 16.59 16.03 16.48 15,014,307 +0.37(+2.30%)
Apr 25, 2016 16.25 16.29 16.01 16.11 13,938,859 -0.01(-0.06%)
Apr 22, 2016 16.14 16.55 15.81 16.12 15,879,807 -0.22(-1.35%)
Apr 21, 2016 16.23 16.70 16.02 16.34 24,332,052 +0.45(+2.83%)
Apr 20, 2016 16.31 16.65 15.61 15.89 24,825,356 -0.43(-2.63%)
Apr 19, 2016 16.37 16.57 16.10 16.32 20,983,630 +0.50(+3.16%)
Apr 18, 2016 15.92 15.92 15.54 15.82 11,408,959 +0.18(+1.15%)
Apr 15, 2016 15.48 15.76 15.19 15.64 12,919,359 +0.22(+1.43%)
Apr 14, 2016 16.00 16.14 15.10 15.42 21,159,466 -0.63(-3.93%)
Apr 13, 2016 16.01 16.25 15.86 16.05 15,609,475 -0.30(-1.83%)
Apr 12, 2016 16.28 16.66 15.95 16.35 19,119,184 +0.04(+0.25%)
Apr 11, 2016 15.45 16.37 15.42 16.31 26,117,556 +1.13(+7.44%)
Apr 08, 2016 14.61 15.32 14.61 15.18 20,664,516 +0.66(+4.55%)
Apr 07, 2016 14.28 14.67 14.25 14.52 23,742,776 +0.55(+3.94%)
Apr 06, 2016 13.91 14.10 13.80 13.97 17,236,542 -0.04(-0.29%)
Apr 05, 2016 13.90 14.05 13.52 14.01 13,424,163 +0.51(+3.78%)
Apr 04, 2016 13.58 13.69 13.39 13.50 11,364,486 -0.15(-1.10%)
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.