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, 2017 18.88 19.25 18.78 18.99 8,676,734 +0.15(+0.80%)
Mar 30, 2017 19.06 19.18 18.69 18.84 8,694,034 -0.35(-1.82%)
Mar 29, 2017 19.00 19.22 18.92 19.19 7,267,372 +0.11(+0.58%)
Mar 28, 2017 19.52 19.75 19.01 19.08 11,304,275 -0.52(-2.65%)
Mar 27, 2017 19.62 19.77 19.39 19.60 10,211,219 +0.39(+2.03%)
Mar 24, 2017 19.26 19.41 19.17 19.21 6,517,621 -0.16(-0.83%)
Mar 23, 2017 19.55 19.65 19.07 19.37 11,470,057 -0.11(-0.56%)
Mar 22, 2017 19.66 19.77 19.31 19.48 9,931,526 +0.03(+0.15%)
Mar 21, 2017 19.11 19.59 19.09 19.45 14,113,802 +0.39(+2.05%)
Mar 20, 2017 18.93 19.11 18.82 19.06 7,936,154 +0.21(+1.11%)
Mar 17, 2017 19.03 19.24 18.75 18.85 15,091,460 -0.06(-0.32%)
Mar 16, 2017 19.44 19.50 18.86 18.91 15,765,785 -0.11(-0.58%)
Mar 15, 2017 17.95 19.07 17.70 19.02 23,302,672 +1.22(+6.85%)
Mar 14, 2017 18.23 18.50 17.72 17.80 12,902,396 -0.47(-2.57%)
Mar 13, 2017 18.38 18.39 18.04 18.27 9,828,059 +0.07(+0.38%)
Mar 10, 2017 17.83 18.29 17.75 18.20 12,913,701 +0.48(+2.71%)
Mar 09, 2017 17.78 17.97 17.67 17.72 8,733,717 -0.10(-0.56%)
Mar 08, 2017 17.56 17.99 17.35 17.82 13,072,269 +0.05(+0.28%)
Mar 07, 2017 17.80 17.99 17.59 17.77 13,903,070 -0.25(-1.39%)
Mar 06, 2017 18.21 18.24 17.82 18.02 13,078,226 -0.22(-1.21%)
Mar 03, 2017 17.91 18.43 17.76 18.24 21,509,970 +0.20(+1.11%)
Mar 02, 2017 18.39 18.51 17.92 18.04 32,725,420 -0.87(-4.60%)
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.