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 31, 2008 45.11 45.31 42.39 43.45 7,452,856 -1.25(-2.80%)
Mar 28, 2008 44.75 44.97 43.68 44.70 6,035,108 -0.38(-0.84%)
Mar 27, 2008 45.55 45.88 44.80 45.08 7,721,017 -0.43(-0.94%)
Mar 26, 2008 43.89 45.55 43.79 45.51 11,817,398 +1.96(+4.50%)
Mar 25, 2008 42.96 43.67 42.64 43.55 10,704,700 +1.61(+3.84%)
Mar 24, 2008 42.51 43.54 41.73 41.94 12,736,234 -0.06(-0.14%)
Mar 21, 2008 43.68 43.68 41.54 42.00 25,795,148 +0.00(+0.00%)
Mar 20, 2008 43.68 43.68 41.54 42.00 25,794,548 -3.25(-7.18%)
Mar 19, 2008 48.99 48.99 45.25 45.25 18,594,810 -4.33(-8.73%)
Mar 18, 2008 53.02 53.02 49.43 49.58 8,761,731 -2.74(-5.24%)
Mar 17, 2008 52.58 54.04 51.44 52.32 11,341,830 -0.99(-1.86%)
Mar 14, 2008 52.68 54.74 52.39 53.31 10,084,539 +0.26(+0.49%)
Mar 13, 2008 51.86 53.20 51.50 53.05 9,714,780 +2.41(+4.76%)
Mar 12, 2008 50.94 51.04 50.03 50.64 4,534,232 +0.19(+0.38%)
Mar 11, 2008 50.00 50.56 48.91 50.45 7,639,089 +1.40(+2.85%)
Mar 10, 2008 50.02 50.30 48.66 49.05 8,495,147 -1.37(-2.72%)
Mar 07, 2008 51.42 51.48 50.24 50.42 6,580,840 -1.30(-2.51%)
Mar 06, 2008 52.84 52.84 50.70 51.72 9,581,839 -1.09(-2.06%)
Mar 05, 2008 51.98 53.39 51.61 52.81 9,067,086 +1.63(+3.18%)
Mar 04, 2008 53.21 53.95 50.44 51.18 10,684,431 -2.37(-4.43%)
Mar 03, 2008 52.78 53.99 52.41 53.55 8,396,596 +1.60(+3.08%)
Feb 29, 2008 53.24 53.24 51.47 51.95 8,991,088 -1.38(-2.59%)
Feb 28, 2008 51.70 53.52 51.70 53.33 7,702,505 +1.88(+3.65%)
Feb 27, 2008 50.95 52.40 50.75 51.45 9,038,879 +0.90(+1.78%)
Feb 26, 2008 49.64 51.03 49.00 50.55 8,023,740 +0.90(+1.81%)
Feb 25, 2008 50.47 50.81 48.99 49.65 7,437,371 -0.51(-1.02%)
Feb 22, 2008 50.28 50.67 48.77 50.16 7,698,304 -0.30(-0.59%)
Feb 21, 2008 50.98 51.93 50.32 50.46 11,239,367 +0.19(+0.38%)
Feb 20, 2008 49.39 50.27 48.66 50.27 10,344,095 +0.58(+1.17%)
Feb 19, 2008 48.94 49.92 48.52 49.69 7,946,427 +2.10(+4.41%)
Feb 18, 2008 48.12 48.44 47.18 47.59 0 +0.00(+0.00%)
Feb 15, 2008 48.12 48.44 47.18 47.59 8,466,833 +0.05(+0.11%)
Feb 14, 2008 48.55 48.93 47.51 47.54 11,950,163 -1.25(-2.56%)
Feb 13, 2008 48.10 48.91 47.67 48.79 13,740,729 +0.64(+1.33%)
Feb 12, 2008 50.11 50.52 47.91 48.15 8,899,219 -1.74(-3.49%)
Feb 11, 2008 50.27 50.42 48.73 49.89 8,272,562 -0.21(-0.42%)
Feb 08, 2008 48.52 50.15 48.52 50.10 8,618,742 +1.99(+4.14%)
Feb 07, 2008 48.29 48.66 47.43 48.11 11,673,941 -0.35(-0.72%)
Feb 06, 2008 49.23 49.61 48.25 48.46 8,927,090 +0.73(+1.53%)
Feb 05, 2008 48.14 48.98 47.73 47.73 10,122,908 -1.62(-3.28%)
Feb 04, 2008 50.20 50.36 48.49 49.35 9,758,637 -1.55(-3.05%)
Feb 01, 2008 52.00 52.99 50.04 50.90 17,144,048 -0.54(-1.05%)
Jan 31, 2008 52.48 52.48 50.79 51.44 14,976,754 -1.79(-3.36%)
Jan 30, 2008 53.30 54.00 52.00 53.23 12,575,703 +0.00(+0.00%)
Jan 29, 2008 53.76 53.96 53.06 53.23 10,567,974 -0.18(-0.34%)
Jan 28, 2008 52.75 53.93 51.70 53.41 13,320,065 +1.24(+2.38%)
Jan 25, 2008 51.83 53.38 51.53 52.17 13,452,259 +1.54(+3.04%)
Jan 24, 2008 50.96 51.29 49.60 50.63 16,735,751 +2.26(+4.67%)
Jan 23, 2008 48.48 50.34 46.95 48.37 19,316,002 -1.21(-2.44%)
Jan 22, 2008 45.01 49.60 45.00 49.58 22,523,472 +2.85(+6.10%)
Jan 21, 2008 47.40 47.73 45.14 46.73 0 +0.00(+0.00%)
Jan 18, 2008 47.40 47.73 45.14 46.73 15,698,388 +0.21(+0.45%)
Jan 17, 2008 47.82 49.08 46.36 46.52 13,600,682 -0.79(-1.67%)
Jan 16, 2008 49.74 50.27 47.20 47.31 18,711,682 -2.94(-5.85%)
Jan 15, 2008 51.34 52.18 49.79 50.25 13,336,864 -1.23(-2.39%)
Jan 14, 2008 52.56 52.60 51.00 51.48 13,238,501 +0.28(+0.55%)
Jan 11, 2008 49.28 51.42 48.99 51.20 13,375,941 +1.65(+3.33%)
Jan 10, 2008 49.32 50.60 49.15 49.55 15,929,370 -0.48(-0.96%)
Jan 09, 2008 48.68 50.45 48.05 50.03 14,011,123 +0.75(+1.52%)
Jan 08, 2008 48.76 50.74 48.76 49.28 25,422,708 +2.04(+4.32%)
Jan 07, 2008 47.58 48.70 46.80 47.24 13,261,691 -0.69(-1.44%)
Jan 04, 2008 48.34 48.51 47.23 47.93 10,566,264 -0.78(-1.60%)
Jan 03, 2008 46.01 49.33 45.66 48.71 21,315,188 +2.69(+5.85%)
Jan 02, 2008 42.95 46.72 42.93 46.02 17,265,314 +3.97(+9.44%)
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.