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, 2011 50.08 50.25 49.45 49.50 6,421,248 -1.35(-2.65%)
Oct 28, 2011 49.09 50.99 48.80 50.85 9,013,940 +1.89(+3.86%)
Oct 27, 2011 48.64 49.54 47.69 48.96 14,521,816 +1.11(+2.32%)
Oct 26, 2011 47.90 48.35 47.09 47.85 9,360,426 +0.65(+1.38%)
Oct 25, 2011 46.33 47.90 45.60 47.20 8,685,121 +0.92(+1.99%)
Oct 24, 2011 45.25 46.44 45.19 46.28 6,885,778 +1.69(+3.79%)
Oct 21, 2011 45.55 45.55 44.08 44.59 7,426,557 +0.26(+0.59%)
Oct 20, 2011 44.59 44.63 43.12 44.33 11,497,048 -0.47(-1.05%)
Oct 19, 2011 47.45 47.45 44.64 44.80 11,010,604 -2.32(-4.92%)
Oct 18, 2011 46.48 47.42 45.30 47.12 8,543,917 -0.08(-0.17%)
Oct 17, 2011 48.15 48.25 47.03 47.20 3,665,654 -1.04(-2.16%)
Oct 14, 2011 47.61 48.28 47.30 48.24 4,554,422 +1.24(+2.64%)
Oct 13, 2011 47.66 47.68 46.49 47.00 5,408,671 -1.19(-2.47%)
Oct 12, 2011 48.64 48.73 47.82 48.19 5,690,982 +0.34(+0.71%)
Oct 11, 2011 47.82 48.08 47.07 47.85 4,171,788 -0.10(-0.21%)
Oct 10, 2011 47.62 48.00 47.00 47.95 4,292,806 +1.31(+2.81%)
Oct 07, 2011 48.53 48.62 46.29 46.64 5,677,059 -1.08(-2.26%)
Oct 06, 2011 47.14 47.77 46.77 47.72 8,525,044 +1.45(+3.13%)
Oct 05, 2011 44.20 46.40 44.15 46.27 8,415,084 +1.66(+3.72%)
Oct 04, 2011 45.15 45.52 42.89 44.61 12,268,814 -1.60(-3.46%)
Oct 03, 2011 47.14 47.63 46.17 46.21 6,911,259 -0.44(-0.94%)
Sep 30, 2011 45.90 47.60 45.61 46.65 7,160,645 +0.40(+0.86%)
Sep 29, 2011 46.72 46.88 45.45 46.25 6,552,951 +0.38(+0.83%)
Sep 28, 2011 47.96 48.33 45.73 45.87 7,805,292 -1.77(-3.72%)
Sep 27, 2011 49.08 49.39 47.39 47.64 8,972,179 +0.25(+0.53%)
Sep 26, 2011 46.13 47.64 45.15 47.39 9,614,914 +0.97(+2.09%)
Sep 23, 2011 47.27 47.90 45.71 46.42 11,648,447 -2.34(-4.80%)
Sep 22, 2011 50.46 50.46 47.97 48.76 15,615,300 -4.56(-8.55%)
Sep 21, 2011 53.99 55.20 53.25 53.32 9,274,894 -0.67(-1.24%)
Sep 20, 2011 53.26 55.11 52.95 53.99 13,188,443 +0.57(+1.07%)
Sep 19, 2011 53.48 54.53 53.19 53.42 8,136,002 -0.16(-0.30%)
Sep 16, 2011 53.37 53.77 52.85 53.58 9,175,452 +0.71(+1.34%)
Sep 15, 2011 52.40 53.24 51.80 52.87 7,724,500 +0.17(+0.32%)
Sep 14, 2011 53.52 53.69 52.51 52.70 7,603,905 -0.94(-1.75%)
Sep 13, 2011 53.54 53.89 52.50 53.64 6,839,544 +0.31(+0.58%)
Sep 12, 2011 53.65 54.72 52.21 53.33 8,838,262 -1.22(-2.24%)
Sep 09, 2011 54.40 55.50 54.17 54.55 7,856,471 -0.63(-1.14%)
Sep 08, 2011 55.20 55.95 55.09 55.18 11,040,605 +0.70(+1.28%)
Sep 07, 2011 52.66 54.49 52.14 54.48 10,004,759 +0.89(+1.66%)
Sep 06, 2011 53.48 54.96 53.01 53.59 13,266,097 +0.72(+1.36%)
Sep 02, 2011 52.15 53.98 52.08 52.87 11,099,364 +1.20(+2.32%)
Sep 01, 2011 50.71 51.98 50.42 51.67 6,360,235 +0.92(+1.81%)
Aug 31, 2011 50.83 51.39 50.02 50.75 9,716,190 -0.10(-0.20%)
Aug 30, 2011 50.73 51.21 50.08 50.85 8,717,057 +0.64(+1.27%)
Aug 29, 2011 51.11 51.15 49.66 50.21 7,169,606 -0.82(-1.61%)
Aug 26, 2011 50.34 51.10 48.95 51.03 8,085,476 +1.04(+2.08%)
Aug 25, 2011 48.35 50.36 47.82 49.99 9,152,677 +1.00(+2.04%)
Aug 24, 2011 49.97 50.39 48.02 48.99 13,220,879 -1.70(-3.35%)
Aug 23, 2011 51.27 51.80 50.06 50.69 11,975,947 -1.36(-2.61%)
Aug 22, 2011 51.32 52.78 51.22 52.05 13,602,614 +1.27(+2.50%)
Aug 19, 2011 50.50 51.62 50.44 50.78 12,060,861 +0.90(+1.80%)
Aug 18, 2011 50.63 50.63 49.64 49.88 10,195,500 -0.55(-1.09%)
Aug 17, 2011 50.10 51.03 50.01 50.43 5,941,632 +0.26(+0.52%)
Aug 16, 2011 50.54 50.86 49.88 50.17 6,155,080 -0.51(-1.01%)
Aug 15, 2011 49.65 50.90 49.11 50.68 8,902,605 +1.12(+2.26%)
Aug 12, 2011 49.35 49.92 48.68 49.56 8,466,046 -0.31(-0.62%)
Aug 11, 2011 49.26 50.45 47.87 49.87 13,326,365 +0.21(+0.42%)
Aug 10, 2011 47.79 50.33 47.07 49.66 17,351,488 +1.92(+4.02%)
Aug 09, 2011 46.26 47.81 45.84 47.74 15,077,922 +1.60(+3.47%)
Aug 08, 2011 46.26 48.31 45.91 46.14 17,591,160 +0.28(+0.61%)
Aug 05, 2011 46.37 47.27 44.59 45.86 12,829,451 -0.35(-0.76%)
Aug 04, 2011 49.44 49.48 45.14 46.21 15,371,668 -2.91(-5.92%)
Aug 03, 2011 48.96 49.90 48.87 49.12 9,929,838 +0.53(+1.09%)
Aug 02, 2011 48.86 49.05 48.00 48.59 9,315,749 +0.57(+1.19%)
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.