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 (%)
Nov 28, 2008 29.38 29.65 28.28 29.46 3,640,628 +0.40(+1.38%)
Nov 26, 2008 27.48 29.25 27.17 29.06 11,721,327 +1.32(+4.76%)
Nov 25, 2008 28.90 29.00 26.10 27.74 16,884,150 -0.37(-1.32%)
Nov 24, 2008 28.51 29.70 27.74 28.11 21,090,656 +1.06(+3.92%)
Nov 21, 2008 22.20 27.30 21.71 27.05 34,437,804 +6.45(+31.31%)
Nov 20, 2008 21.20 21.75 20.04 20.60 17,930,564 -0.52(-2.46%)
Nov 19, 2008 21.33 22.57 20.83 21.12 19,127,512 +0.07(+0.33%)
Nov 18, 2008 21.27 22.08 20.50 21.05 11,806,110 -0.10(-0.47%)
Nov 17, 2008 21.81 22.48 20.65 21.15 11,682,032 -1.14(-5.11%)
Nov 14, 2008 23.74 24.54 22.14 22.29 0 -1.06(-4.54%)
Nov 13, 2008 21.28 23.55 19.11 23.35 17,450,636 +2.54(+12.21%)
Nov 12, 2008 22.83 23.48 20.72 20.81 14,937,442 -2.57(-10.99%)
Nov 11, 2008 24.10 24.37 22.94 23.38 8,827,353 -1.60(-6.41%)
Nov 10, 2008 25.27 25.50 24.12 24.98 12,871,565 +1.02(+4.26%)
Nov 07, 2008 23.80 24.84 23.05 23.96 0 +0.84(+3.63%)
Nov 06, 2008 25.30 25.99 23.01 23.12 10,825,432 -1.83(-7.33%)
Nov 05, 2008 24.88 26.21 24.20 24.95 11,684,786 -0.48(-1.89%)
Nov 04, 2008 23.43 25.54 23.34 25.43 14,556,422 +3.17(+14.24%)
Nov 03, 2008 23.37 23.51 21.91 22.26 10,638,298 -0.48(-2.11%)
Oct 31, 2008 23.82 24.45 22.61 22.74 10,831,037 -1.58(-6.50%)
Oct 30, 2008 23.68 24.41 21.65 24.32 15,499,400 +1.58(+6.95%)
Oct 29, 2008 21.25 23.36 20.78 22.74 20,014,568 +2.36(+11.58%)
Oct 28, 2008 18.88 20.39 17.93 20.38 16,522,396 +2.24(+12.35%)
Oct 27, 2008 19.84 20.60 17.80 18.14 18,329,508 -1.75(-8.80%)
Oct 24, 2008 17.27 20.64 17.27 19.89 0 +1.08(+5.74%)
Oct 23, 2008 19.36 21.52 18.11 18.81 27,007,892 -1.36(-6.74%)
Oct 22, 2008 22.57 22.57 19.86 20.17 20,883,448 -3.46(-14.64%)
Oct 21, 2008 25.30 25.40 23.58 23.63 13,092,503 -2.88(-10.86%)
Oct 20, 2008 24.48 26.63 23.54 26.51 11,551,163 +2.90(+12.28%)
Oct 17, 2008 23.62 27.24 22.90 23.61 0 -0.97(-3.95%)
Oct 16, 2008 27.83 27.96 24.22 24.58 30,226,604 -2.76(-10.10%)
Oct 15, 2008 29.38 30.40 26.95 27.34 15,808,730 -2.44(-8.19%)
Oct 14, 2008 29.00 30.57 28.50 29.78 23,710,220 +1.66(+5.90%)
Oct 13, 2008 31.35 31.66 26.26 28.12 24,002,884 -1.91(-6.36%)
Oct 10, 2008 33.97 35.48 29.71 30.03 0 -4.96(-14.18%)
Oct 09, 2008 34.70 35.84 33.66 34.99 16,455,545 -0.72(-2.02%)
Oct 08, 2008 31.81 35.72 31.38 35.71 29,923,692 +5.21(+17.08%)
Oct 07, 2008 31.39 32.12 30.02 30.50 26,459,196 +0.49(+1.63%)
Oct 06, 2008 33.10 34.33 28.07 30.01 27,594,014 -2.08(-6.48%)
Oct 03, 2008 31.46 34.01 30.95 32.09 0 +0.16(+0.50%)
Oct 02, 2008 35.81 36.00 31.55 31.93 26,294,036 -5.43(-14.53%)
Oct 01, 2008 36.71 39.23 36.38 37.36 21,208,508 +0.62(+1.69%)
Sep 30, 2008 38.19 38.19 36.28 36.74 17,375,506 -1.94(-5.02%)
Sep 29, 2008 36.81 39.59 35.93 38.68 30,249,600 +1.68(+4.54%)
Sep 26, 2008 37.37 38.43 36.50 37.00 0 +0.50(+1.37%)
Sep 25, 2008 38.05 39.08 36.26 36.50 16,025,580 -1.97(-5.12%)
Sep 24, 2008 38.24 38.95 37.13 38.47 15,335,606 +1.22(+3.28%)
Sep 23, 2008 38.35 38.81 36.39 37.25 21,332,876 -0.89(-2.33%)
Sep 22, 2008 36.52 39.59 36.43 38.14 26,399,220 +3.04(+8.66%)
Sep 19, 2008 31.07 35.10 31.06 35.10 0 +3.19(+10.00%)
Sep 18, 2008 34.14 35.73 31.54 31.91 43,560,616 -0.60(-1.85%)
Sep 17, 2008 28.75 33.55 28.28 32.51 39,328,072 +3.73(+12.96%)
Sep 16, 2008 26.77 29.00 26.48 28.78 20,283,628 +0.84(+3.01%)
Sep 15, 2008 29.61 29.85 27.41 27.94 18,183,928 -1.63(-5.51%)
Sep 12, 2008 27.57 29.79 27.24 29.57 0 +2.93(+11.00%)
Sep 11, 2008 27.45 27.63 26.02 26.64 18,463,580 -0.95(-3.44%)
Sep 10, 2008 26.94 28.06 26.71 27.59 22,168,996 +0.99(+3.72%)
Sep 09, 2008 28.62 28.64 26.60 26.60 25,495,824 -2.81(-9.55%)
Sep 08, 2008 31.89 31.99 29.38 29.41 12,703,276 -1.53(-4.95%)
Sep 05, 2008 31.26 31.50 30.28 30.94 0 +0.37(+1.21%)
Sep 04, 2008 31.82 32.07 30.29 30.57 11,079,550 -0.83(-2.64%)
Sep 03, 2008 32.75 33.09 30.94 31.40 14,497,804 -1.51(-4.59%)
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.