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 (%)
Aug 31, 2016 17.11 17.48 16.75 17.01 36,423,808 -0.41(-2.35%)
Aug 30, 2016 18.23 18.25 17.28 17.42 18,915,870 -0.97(-5.27%)
Aug 29, 2016 17.99 18.62 17.90 18.39 10,220,520 +0.17(+0.93%)
Aug 26, 2016 18.71 18.99 17.91 18.22 22,441,536 -0.06(-0.33%)
Aug 25, 2016 18.13 18.53 18.00 18.28 17,159,844 +0.11(+0.61%)
Aug 24, 2016 19.72 19.73 18.05 18.17 30,358,572 -1.92(-9.56%)
Aug 23, 2016 20.48 20.60 20.05 20.09 10,539,370 -0.30(-1.47%)
Aug 22, 2016 20.17 20.41 20.08 20.39 8,994,789 -0.22(-1.07%)
Aug 19, 2016 20.70 20.77 20.47 20.61 9,103,215 -0.43(-2.04%)
Aug 18, 2016 21.01 21.19 20.89 21.04 8,461,274 +0.17(+0.81%)
Aug 17, 2016 21.08 21.09 20.38 20.87 14,910,559 -0.45(-2.11%)
Aug 16, 2016 21.56 21.62 20.92 21.32 13,668,134 -0.19(-0.88%)
Aug 15, 2016 21.71 21.82 21.41 21.51 7,995,724 -0.24(-1.10%)
Aug 12, 2016 22.08 22.19 21.62 21.75 8,427,620 +0.01(+0.05%)
Aug 11, 2016 21.74 22.09 21.63 21.74 10,013,829 -0.03(-0.14%)
Aug 10, 2016 22.07 22.09 21.54 21.77 15,634,375 +0.28(+1.30%)
Aug 09, 2016 21.55 21.65 21.36 21.49 10,658,767 +0.07(+0.33%)
Aug 08, 2016 21.16 21.80 21.13 21.42 12,216,955 +0.18(+0.85%)
Aug 05, 2016 21.58 21.76 21.07 21.24 23,504,292 -1.13(-5.05%)
Aug 04, 2016 22.59 22.70 22.35 22.37 12,075,057 -0.05(-0.22%)
Aug 03, 2016 22.54 22.57 22.08 22.42 11,689,052 -0.27(-1.19%)
Aug 02, 2016 22.48 22.94 22.30 22.69 19,349,396 +0.46(+2.07%)
Aug 01, 2016 21.84 22.30 21.52 22.23 14,479,214 +0.37(+1.69%)
Jul 29, 2016 21.65 22.10 21.54 21.86 14,774,066 +0.59(+2.77%)
Jul 28, 2016 21.48 21.72 20.85 21.27 17,977,290 -0.08(-0.37%)
Jul 27, 2016 20.79 21.44 20.44 21.35 19,947,204 +0.90(+4.40%)
Jul 26, 2016 20.18 20.54 19.95 20.45 15,630,535 +0.62(+3.13%)
Jul 25, 2016 20.27 20.29 19.53 19.83 17,666,000 -0.72(-3.50%)
Jul 22, 2016 20.31 20.72 20.18 20.55 11,839,738 +0.14(+0.69%)
Jul 21, 2016 20.24 20.58 20.03 20.41 24,972,914 +0.50(+2.51%)
Jul 20, 2016 21.02 21.07 19.84 19.91 24,659,478 -1.66(-7.70%)
Jul 19, 2016 21.52 21.66 21.35 21.57 10,920,617 -0.04(-0.19%)
Jul 18, 2016 21.42 21.62 21.26 21.61 10,088,042 +0.21(+0.98%)
Jul 15, 2016 21.14 21.57 21.09 21.40 13,237,536 -0.07(-0.33%)
Jul 14, 2016 20.57 21.49 20.35 21.47 21,123,956 +0.39(+1.85%)
Jul 13, 2016 21.11 21.32 20.81 21.08 26,843,928 +0.46(+2.23%)
Jul 12, 2016 21.97 21.99 20.60 20.62 33,605,784 -1.42(-6.44%)
Jul 11, 2016 21.99 22.20 21.84 22.04 19,637,476 -0.28(-1.25%)
Jul 08, 2016 22.19 22.35 21.90 22.32 26,795,544 -0.03(-0.13%)
Jul 07, 2016 23.00 23.03 21.94 22.35 24,499,436 -0.81(-3.50%)
Jul 06, 2016 22.82 23.47 22.76 23.16 27,342,240 +0.76(+3.39%)
Jul 05, 2016 22.47 22.63 21.75 22.40 20,969,598 +0.19(+0.86%)
Jul 01, 2016 21.83 22.21 22.21 22.21 19,040,800 +0.86(+4.03%)
Jun 30, 2016 21.00 21.43 20.85 21.35 16,018,271 +0.58(+2.79%)
Jun 29, 2016 20.83 21.35 20.74 20.77 24,509,652 +0.14(+0.68%)
Jun 28, 2016 20.54 21.03 20.42 20.63 18,657,120 -0.48(-2.27%)
Jun 27, 2016 21.00 21.39 20.19 21.11 30,838,884 +0.64(+3.13%)
Jun 24, 2016 21.00 21.08 19.98 20.47 29,073,556 +1.12(+5.79%)
Jun 23, 2016 19.44 19.77 19.26 19.35 10,301,372 -0.30(-1.53%)
Jun 22, 2016 19.22 19.70 19.00 19.65 14,406,681 +0.49(+2.56%)
Jun 21, 2016 19.39 19.66 19.15 19.16 21,161,152 -0.60(-3.04%)
Jun 20, 2016 19.39 19.86 19.15 19.76 17,291,620 -0.35(-1.74%)
Jun 17, 2016 20.41 20.52 19.81 20.11 34,176,808 +0.05(+0.25%)
Jun 16, 2016 21.21 21.40 19.89 20.06 26,977,066 -0.44(-2.15%)
Jun 15, 2016 19.68 20.78 19.65 20.50 22,493,178 +0.71(+3.59%)
Jun 14, 2016 20.29 20.33 19.61 19.79 16,446,072 -0.43(-2.13%)
Jun 13, 2016 20.35 20.47 19.96 20.22 20,668,382 +0.61(+3.11%)
Jun 10, 2016 19.83 20.44 19.50 19.61 24,422,680 +0.03(+0.15%)
Jun 09, 2016 19.23 19.67 19.18 19.58 12,847,737 +0.36(+1.87%)
Jun 08, 2016 19.54 19.92 19.10 19.22 19,426,948 +0.40(+2.13%)
Jun 07, 2016 18.70 19.07 18.66 18.82 11,307,770 -0.10(-0.53%)
Jun 06, 2016 19.09 19.20 18.55 18.92 18,178,142 -0.26(-1.36%)
Jun 03, 2016 18.00 19.23 18.00 19.18 30,028,232 +2.22(+13.09%)
Jun 02, 2016 16.71 17.07 16.63 16.96 10,785,775 +0.06(+0.36%)
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.