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, 2014 18.18 18.29 17.75 17.83 10,143,067 -0.47(-2.57%)
Mar 28, 2014 18.01 18.46 17.80 18.30 12,542,476 +0.22(+1.22%)
Mar 27, 2014 17.83 18.24 17.72 18.08 12,511,084 +0.20(+1.12%)
Mar 26, 2014 18.51 18.63 17.84 17.88 15,623,009 -0.64(-3.46%)
Mar 25, 2014 18.62 18.80 18.38 18.52 8,650,827 -0.01(-0.05%)
Mar 24, 2014 19.15 19.20 18.35 18.53 15,129,387 -0.87(-4.48%)
Mar 21, 2014 19.69 19.70 19.17 19.40 16,055,209 -0.02(-0.10%)
Mar 20, 2014 19.19 19.63 19.10 19.42 9,318,650 +0.03(+0.15%)
Mar 19, 2014 19.90 20.01 19.33 19.39 13,295,842 -0.83(-4.10%)
Mar 18, 2014 19.97 20.38 19.96 20.22 11,301,143 -0.23(-1.12%)
Mar 17, 2014 20.78 20.89 20.44 20.45 10,721,974 -0.46(-2.20%)
Mar 14, 2014 21.00 21.10 20.65 20.91 12,193,983 +0.12(+0.58%)
Mar 13, 2014 20.36 20.86 20.22 20.79 12,384,010 +0.45(+2.21%)
Mar 12, 2014 20.11 20.38 20.04 20.34 10,074,101 +0.52(+2.62%)
Mar 11, 2014 19.86 20.01 19.74 19.82 10,476,888 +0.07(+0.35%)
Mar 10, 2014 19.92 19.93 19.58 19.75 7,713,552 -0.16(-0.80%)
Mar 07, 2014 19.88 20.09 19.71 19.91 11,147,718 -0.44(-2.16%)
Mar 06, 2014 20.52 20.57 20.23 20.35 10,911,640 -0.03(-0.15%)
Mar 05, 2014 20.42 20.66 20.13 20.38 10,306,087 +0.02(+0.10%)
Mar 04, 2014 20.36 20.60 20.21 20.36 9,317,642 -0.14(-0.68%)
Mar 03, 2014 20.94 21.02 20.44 20.50 11,814,336 +0.12(+0.59%)
Feb 28, 2014 20.72 20.80 20.30 20.38 12,271,451 -0.32(-1.55%)
Feb 27, 2014 20.78 21.11 20.52 20.70 11,467,393 -0.09(-0.43%)
Feb 26, 2014 20.92 21.07 20.48 20.79 13,212,367 -0.29(-1.38%)
Feb 25, 2014 21.20 21.45 21.02 21.08 12,230,576 -0.15(-0.71%)
Feb 24, 2014 21.29 21.38 21.00 21.23 15,745,427 +0.28(+1.34%)
Feb 21, 2014 20.98 21.20 20.74 20.95 13,891,852 -0.03(-0.14%)
Feb 20, 2014 20.18 21.03 19.81 20.98 19,642,440 +1.21(+6.12%)
Feb 19, 2014 20.32 20.66 19.68 19.77 14,041,801 -0.59(-2.90%)
Feb 18, 2014 20.83 20.84 20.16 20.36 13,879,662 +0.02(+0.10%)
Feb 14, 2014 20.50 20.34 20.34 20.34 19,717,500 +0.25(+1.24%)
Feb 13, 2014 19.17 20.22 19.13 20.09 21,825,934 +1.12(+5.90%)
Feb 12, 2014 19.65 19.69 18.81 18.97 18,588,126 -0.60(-3.07%)
Feb 11, 2014 19.43 19.72 19.28 19.57 13,499,610 +0.29(+1.50%)
Feb 10, 2014 19.13 19.41 19.10 19.28 10,775,885 +0.39(+2.06%)
Feb 07, 2014 18.60 18.99 18.55 18.89 10,389,300 +0.39(+2.11%)
Feb 06, 2014 18.67 18.80 18.34 18.50 7,269,949 -0.06(-0.32%)
Feb 05, 2014 19.21 19.32 18.54 18.56 14,267,272 -0.59(-3.08%)
Feb 04, 2014 19.17 19.30 19.01 19.15 13,349,982 -0.15(-0.78%)
Feb 03, 2014 19.48 19.75 19.28 19.30 17,359,916 +0.02(+0.10%)
Jan 31, 2014 19.33 19.57 19.06 19.28 16,138,500 +0.06(+0.31%)
Jan 30, 2014 18.85 19.37 18.75 19.22 17,024,976 -0.30(-1.54%)
Jan 29, 2014 19.11 19.60 19.07 19.52 20,758,472 +0.72(+3.83%)
Jan 28, 2014 18.62 18.88 18.49 18.80 11,698,429 +0.27(+1.46%)
Jan 27, 2014 18.87 18.93 18.47 18.53 13,699,435 -0.50(-2.63%)
Jan 24, 2014 19.46 19.95 18.71 19.03 22,939,592 -0.28(-1.45%)
Jan 23, 2014 19.09 19.60 19.08 19.31 18,017,844 +0.51(+2.71%)
Jan 22, 2014 19.00 19.00 18.67 18.80 11,659,149 -0.45(-2.34%)
Jan 21, 2014 18.76 19.30 18.62 19.25 18,181,548 +0.48(+2.56%)
Jan 17, 2014 18.45 18.77 18.77 18.77 19,137,300 +0.56(+3.08%)
Jan 16, 2014 18.19 18.30 17.95 18.21 8,820,681 +0.17(+0.94%)
Jan 15, 2014 17.80 18.13 17.58 18.04 8,504,399 +0.24(+1.35%)
Jan 14, 2014 18.09 18.27 17.69 17.80 12,127,213 -0.37(-2.04%)
Jan 13, 2014 18.13 18.20 17.69 18.17 13,277,077 -0.01(-0.06%)
Jan 10, 2014 18.02 18.40 17.91 18.18 15,440,268 +0.44(+2.48%)
Jan 09, 2014 17.91 17.94 17.68 17.74 10,538,551 -0.22(-1.22%)
Jan 08, 2014 18.11 18.11 17.78 17.96 13,330,713 -0.31(-1.70%)
Jan 07, 2014 18.19 18.30 17.95 18.27 10,197,570 -0.08(-0.44%)
Jan 06, 2014 18.45 18.56 18.17 18.35 11,566,439 +0.20(+1.10%)
Jan 03, 2014 18.43 18.52 18.08 18.15 13,976,294 -0.16(-0.87%)
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.