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, 2009 32.85 33.31 31.93 32.42 9,723,197 +0.14(+0.43%)
Mar 30, 2009 31.42 33.12 31.14 32.28 11,269,117 -0.75(-2.27%)
Mar 26, 2009 33.35 33.60 32.68 33.03 9,465,261 +0.03(+0.09%)
Mar 25, 2009 32.25 33.75 31.80 33.00 15,699,876 +0.94(+2.93%)
Mar 24, 2009 32.25 32.90 31.82 32.06 18,239,004 -1.12(-3.38%)
Mar 23, 2009 33.40 33.80 32.82 33.18 12,577,755 -0.21(-0.63%)
Mar 20, 2009 32.97 33.95 32.80 33.39 13,493,076 -0.19(-0.57%)
Mar 19, 2009 33.31 34.24 32.88 33.58 24,553,568 +1.64(+5.13%)
Mar 18, 2009 28.52 31.95 27.20 31.94 30,031,020 +2.93(+10.10%)
Mar 17, 2009 29.48 29.76 28.29 29.01 10,047,205 -0.59(-1.99%)
Mar 16, 2009 29.10 29.93 29.05 29.60 9,510,068 -0.05(-0.17%)
Mar 13, 2009 29.67 29.91 29.11 29.65 0 +0.78(+2.70%)
Mar 12, 2009 27.92 29.02 27.59 28.87 16,930,356 +1.50(+5.48%)
Mar 11, 2009 26.34 27.75 25.54 27.37 17,517,684 +1.40(+5.39%)
Mar 10, 2009 27.97 28.13 25.77 25.97 19,637,008 -1.99(-7.12%)
Mar 09, 2009 28.38 28.53 27.41 27.96 11,622,350 -0.80(-2.78%)
Mar 06, 2009 29.25 30.06 28.34 28.76 0 +0.29(+1.02%)
Mar 05, 2009 27.73 28.88 27.73 28.47 16,608,613 +0.75(+2.71%)
Mar 04, 2009 28.98 29.29 27.47 27.72 15,296,867 -0.26(-0.93%)
Mar 02, 2009 30.68 30.89 27.74 27.98 25,400,432 -2.22(-7.35%)
Feb 27, 2009 32.33 32.36 29.38 30.20 0 -1.05(-3.36%)
Feb 26, 2009 30.72 31.69 30.06 31.25 19,423,782 +0.05(+0.16%)
Feb 25, 2009 31.49 33.20 31.09 31.20 19,679,336 -0.43(-1.36%)
Feb 24, 2009 35.59 35.59 31.38 31.63 21,137,352 -3.97(-11.15%)
Feb 23, 2009 35.87 36.29 35.28 35.60 14,152,523 -1.29(-3.50%)
Feb 20, 2009 37.55 37.73 35.50 36.89 0 +0.45(+1.23%)
Feb 19, 2009 38.00 38.61 36.25 36.44 14,459,031 -2.04(-5.30%)
Feb 18, 2009 37.36 38.76 36.18 38.48 20,747,920 +1.19(+3.19%)
Feb 17, 2009 38.86 39.29 36.97 37.29 20,873,566 -0.65(-1.71%)
Feb 13, 2009 38.50 38.65 37.76 37.94 11,679,701 -1.04(-2.67%)
Feb 12, 2009 38.14 39.15 38.14 38.98 14,109,192 +0.40(+1.04%)
Feb 11, 2009 37.63 39.37 37.15 38.58 20,630,812 +1.45(+3.91%)
Feb 10, 2009 38.75 38.88 36.84 37.13 13,318,597 -0.70(-1.85%)
Feb 09, 2009 38.45 39.04 37.33 37.83 12,347,733 -1.32(-3.37%)
Feb 06, 2009 37.63 39.63 37.63 39.15 10,509,186 +0.58(+1.50%)
Feb 05, 2009 38.26 38.90 37.60 38.57 13,422,429 +1.49(+4.02%)
Feb 04, 2009 36.69 37.60 36.41 37.08 12,642,328 +1.23(+3.43%)
Feb 03, 2009 36.34 36.88 35.29 35.85 10,596,816 -0.14(-0.39%)
Feb 02, 2009 36.33 37.49 35.54 35.99 11,286,091 -1.50(-4.00%)
Jan 30, 2009 39.49 39.50 37.18 37.49 0 -1.08(-2.80%)
Jan 29, 2009 35.70 38.86 35.59 38.57 18,807,360 +2.26(+6.22%)
Jan 28, 2009 37.45 37.67 35.53 36.31 16,309,808 -0.77(-2.08%)
Jan 27, 2009 37.59 38.54 36.90 37.08 13,803,200 -1.14(-2.98%)
Jan 26, 2009 40.64 40.90 37.52 38.22 19,242,592 -1.36(-3.44%)
Jan 23, 2009 36.59 39.99 36.59 39.58 21,553,514 +4.01(+11.27%)
Jan 22, 2009 35.86 37.03 35.36 35.57 16,011,480 -1.04(-2.84%)
Jan 21, 2009 34.79 36.61 33.83 36.61 18,126,560 +1.82(+5.23%)
Jan 20, 2009 34.40 36.40 33.98 34.79 22,993,920 +0.52(+1.52%)
Jan 16, 2009 34.88 35.10 32.70 34.27 0 +0.79(+2.36%)
Jan 15, 2009 32.00 33.67 31.00 33.48 16,505,723 +1.97(+6.25%)
Jan 14, 2009 31.98 33.03 31.07 31.51 14,658,899 -1.21(-3.70%)
Jan 13, 2009 31.20 32.95 30.92 32.72 16,969,020 +1.58(+5.07%)
Jan 12, 2009 31.75 32.18 30.82 31.14 12,877,749 -1.76(-5.35%)
Jan 09, 2009 32.75 33.94 31.83 32.90 14,140,016 -0.31(-0.93%)
Jan 08, 2009 32.23 33.36 31.94 33.21 14,976,438 +2.00(+6.41%)
Jan 07, 2009 33.47 33.47 30.79 31.21 14,927,568 -2.45(-7.28%)
Jan 06, 2009 34.23 34.70 33.19 33.66 23,016,320 -0.69(-2.01%)
Jan 05, 2009 34.38 35.25 33.87 34.35 16,672,249 -1.63(-4.53%)
Jan 02, 2009 35.97 37.67 35.94 35.98 0 -0.79(-2.15%)
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.