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 30, 2011 51.85 52.90 51.54 52.88 8,173,283 +2.95(+5.91%)
Nov 29, 2011 49.25 50.29 49.22 49.93 4,821,178 +0.39(+0.79%)
Nov 28, 2011 49.72 50.42 49.29 49.54 6,277,181 +1.95(+4.10%)
Nov 25, 2011 47.40 48.58 47.40 47.59 2,423,721 -0.37(-0.77%)
Nov 23, 2011 48.37 48.58 47.52 47.96 6,195,912 -1.10(-2.24%)
Nov 22, 2011 48.46 49.65 48.36 49.06 5,565,338 +0.97(+2.02%)
Nov 21, 2011 48.29 48.34 47.34 48.09 7,551,172 -0.75(-1.54%)
Nov 18, 2011 49.49 50.21 48.71 48.84 6,442,321 -0.44(-0.89%)
Nov 17, 2011 50.86 51.12 49.20 49.28 7,369,834 -2.18(-4.24%)
Nov 16, 2011 51.70 52.43 51.30 51.46 4,443,282 -0.84(-1.61%)
Nov 15, 2011 52.04 52.63 51.62 52.30 4,378,474 +0.07(+0.13%)
Nov 14, 2011 52.73 53.14 51.80 52.23 4,718,068 -0.94(-1.77%)
Nov 11, 2011 51.81 53.21 51.62 53.17 5,218,356 +2.07(+4.05%)
Nov 10, 2011 51.19 51.73 50.10 51.10 6,570,577 -0.05(-0.10%)
Nov 09, 2011 51.76 52.98 51.10 51.15 13,106,865 -0.91(-1.75%)
Nov 08, 2011 52.27 53.26 52.02 52.06 7,551,561 -0.75(-1.42%)
Nov 07, 2011 51.93 52.88 51.80 52.81 4,933,619 +1.39(+2.70%)
Nov 04, 2011 51.36 51.88 50.49 51.42 4,576,552 -0.61(-1.17%)
Nov 03, 2011 51.38 52.04 50.72 52.03 7,138,204 +1.51(+2.99%)
Nov 02, 2011 50.04 51.48 49.93 50.52 8,775,297 +1.20(+2.43%)
Nov 01, 2011 47.72 49.90 47.19 49.32 8,431,879 -0.18(-0.36%)
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%)
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.