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 (%)
Mar 30, 2007 28.95 29.03 28.53 28.55 3,621,200 -0.30(-1.04%)
Mar 29, 2007 28.83 29.05 28.55 28.85 4,251,400 -0.08(-0.28%)
Mar 28, 2007 29.19 29.20 28.78 28.93 4,187,800 +0.02(+0.07%)
Mar 27, 2007 29.04 29.07 28.77 28.91 3,572,600 -0.14(-0.48%)
Mar 26, 2007 29.29 29.31 28.85 29.05 4,023,489 -0.02(-0.07%)
Mar 23, 2007 29.11 29.20 28.80 29.07 4,311,600 -0.02(-0.07%)
Mar 22, 2007 29.26 29.41 29.03 29.09 4,792,200 -0.15(-0.51%)
Mar 21, 2007 28.86 29.24 28.57 29.24 5,105,900 +0.57(+1.99%)
Mar 20, 2007 28.86 28.90 28.60 28.67 5,006,200 +0.21(+0.74%)
Mar 19, 2007 28.11 28.61 28.10 28.46 5,305,050 +0.39(+1.39%)
Mar 16, 2007 28.24 28.53 27.66 28.07 6,037,400 -0.01(-0.04%)
Mar 15, 2007 27.80 28.37 27.71 28.08 7,226,693 +0.47(+1.70%)
Mar 14, 2007 27.30 27.73 26.94 27.61 7,872,310 +0.19(+0.69%)
Mar 13, 2007 28.45 28.69 27.35 27.42 7,444,050 -1.03(-3.62%)
Mar 12, 2007 28.06 28.60 27.95 28.45 4,523,300 +0.49(+1.75%)
Mar 09, 2007 28.26 28.32 27.95 27.96 5,672,700 -0.02(-0.07%)
Mar 08, 2007 28.50 28.58 27.91 27.98 5,592,500 -0.21(-0.74%)
Mar 07, 2007 28.31 28.55 28.08 28.19 4,546,900 -0.16(-0.56%)
Mar 06, 2007 28.33 28.59 28.06 28.35 7,696,400 +0.48(+1.72%)
Mar 05, 2007 28.06 28.46 27.80 27.87 9,114,500 -0.60(-2.11%)
Mar 02, 2007 29.00 29.28 28.30 28.47 8,104,500 -0.80(-2.73%)
Mar 01, 2007 29.60 29.84 29.04 29.27 9,493,522 -0.60(-2.01%)
Feb 28, 2007 30.14 30.20 29.56 29.87 8,127,900 -0.14(-0.47%)
Feb 27, 2007 30.98 31.07 29.45 30.01 9,598,500 -1.40(-4.46%)
Feb 26, 2007 31.33 31.63 31.00 31.41 5,881,550 +0.35(+1.13%)
Feb 23, 2007 32.00 32.02 31.03 31.06 7,031,700 -0.40(-1.27%)
Feb 22, 2007 32.00 32.56 31.40 31.46 6,406,700 -0.65(-2.02%)
Feb 21, 2007 31.01 32.32 30.79 32.11 8,096,600 +1.17(+3.78%)
Feb 20, 2007 31.00 31.00 30.60 30.94 4,673,200 -0.35(-1.12%)
Feb 16, 2007 31.35 31.50 31.08 31.29 3,107,200 -0.22(-0.70%)
Feb 15, 2007 31.33 31.55 31.01 31.51 4,703,100 +0.14(+0.45%)
Feb 14, 2007 31.40 31.85 31.24 31.37 6,023,989 +0.35(+1.13%)
Feb 13, 2007 30.65 31.08 30.62 31.02 4,321,723 +0.71(+2.34%)
Feb 12, 2007 30.71 30.95 30.25 30.31 3,916,947 -0.53(-1.72%)
Feb 09, 2007 30.97 31.21 30.66 30.84 4,718,400 +0.05(+0.16%)
Feb 08, 2007 30.35 30.88 30.19 30.79 5,130,200 +0.48(+1.58%)
Feb 07, 2007 30.48 30.67 30.10 30.31 3,520,700 -0.16(-0.53%)
Feb 06, 2007 30.60 30.61 30.12 30.47 2,963,300 +0.10(+0.33%)
Feb 05, 2007 30.21 30.43 29.93 30.37 3,932,000 +0.39(+1.30%)
Feb 02, 2007 30.00 30.20 29.72 29.98 4,315,300 -0.31(-1.02%)
Feb 01, 2007 30.05 30.53 29.95 30.29 6,446,900 +0.67(+2.26%)
Jan 31, 2007 29.26 29.93 29.26 29.62 3,984,300 +0.20(+0.68%)
Jan 30, 2007 29.17 29.58 29.12 29.42 3,951,600 +0.40(+1.38%)
Jan 29, 2007 28.98 29.49 28.90 29.02 3,445,500 -0.09(-0.31%)
Jan 26, 2007 29.15 29.39 29.02 29.11 3,897,400 -0.28(-0.95%)
Jan 25, 2007 29.85 30.10 29.16 29.39 5,196,400 -0.28(-0.94%)
Jan 24, 2007 29.03 29.70 28.87 29.67 6,581,200 +0.33(+1.12%)
Jan 23, 2007 28.72 29.38 28.72 29.34 9,867,300 +0.99(+3.49%)
Jan 22, 2007 28.62 28.78 28.09 28.35 5,356,400 -0.26(-0.91%)
Jan 19, 2007 28.40 28.76 28.29 28.61 5,069,300 +0.22(+0.77%)
Jan 18, 2007 28.97 29.26 28.35 28.39 5,963,400 -0.49(-1.70%)
Jan 17, 2007 28.94 29.32 28.83 28.88 4,945,700 -0.13(-0.45%)
Jan 16, 2007 29.26 29.30 28.80 29.01 3,399,700 -0.24(-0.82%)
Jan 12, 2007 29.07 29.35 28.98 29.25 4,825,100 +0.41(+1.42%)
Jan 11, 2007 28.98 29.41 28.75 28.84 4,736,300 -0.14(-0.48%)
Jan 10, 2007 29.09 29.34 28.70 28.98 5,741,400 -0.41(-1.40%)
Jan 09, 2007 29.22 29.54 28.69 29.39 6,168,100 +0.03(+0.10%)
Jan 08, 2007 29.52 29.61 29.02 29.36 4,059,100 -0.14(-0.47%)
Jan 05, 2007 29.42 29.50 28.90 29.50 7,314,500 -0.13(-0.44%)
Jan 04, 2007 30.14 30.14 29.55 29.63 3,892,500 -0.20(-0.67%)
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.