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, 2009 34.57 34.96 34.37 34.70 4,773,612 -0.73(-2.06%)
Aug 28, 2009 35.23 35.57 34.79 35.43 7,489,825 +0.85(+2.46%)
Aug 27, 2009 34.14 34.67 33.30 34.58 5,399,828 +0.38(+1.11%)
Aug 26, 2009 34.25 34.46 33.89 34.20 5,563,837 -0.31(-0.90%)
Aug 25, 2009 34.96 35.09 34.16 34.51 6,433,987 +0.13(+0.38%)
Aug 24, 2009 34.98 35.25 34.28 34.38 6,760,929 -0.29(-0.84%)
Aug 21, 2009 34.93 35.08 34.55 34.67 5,995,175 +0.53(+1.55%)
Aug 20, 2009 33.69 34.37 33.67 34.14 5,836,001 +0.32(+0.95%)
Aug 19, 2009 32.95 34.09 32.69 33.82 5,878,004 +0.36(+1.08%)
Aug 18, 2009 33.00 33.70 33.00 33.46 6,757,650 +1.14(+3.53%)
Aug 17, 2009 32.87 33.22 32.17 32.32 8,350,164 -1.60(-4.72%)
Aug 14, 2009 34.44 34.66 33.44 33.92 6,616,889 -0.27(-0.79%)
Aug 13, 2009 34.33 34.75 33.70 34.19 6,978,755 +0.59(+1.76%)
Aug 12, 2009 33.50 34.07 33.34 33.60 6,947,550 -0.03(-0.09%)
Aug 11, 2009 34.04 34.25 33.50 33.63 6,151,978 -0.63(-1.84%)
Aug 10, 2009 34.34 34.55 33.95 34.26 5,010,596 -0.51(-1.47%)
Aug 07, 2009 35.51 35.86 34.71 34.77 7,378,275 -0.98(-2.74%)
Aug 06, 2009 36.53 36.71 35.30 35.75 7,638,932 -0.28(-0.78%)
Aug 05, 2009 36.33 36.55 35.34 36.03 7,070,848 +0.14(+0.39%)
Aug 04, 2009 35.79 36.67 35.52 35.89 7,409,556 -0.18(-0.50%)
Aug 03, 2009 35.68 36.61 35.58 36.07 8,196,001 +1.17(+3.35%)
Jul 31, 2009 33.77 35.20 33.61 34.90 10,357,341 +1.02(+3.00%)
Jul 30, 2009 34.00 34.25 33.72 33.88 7,990,453 +1.02(+3.12%)
Jul 29, 2009 33.23 33.31 32.51 32.86 6,734,464 -0.64(-1.91%)
Jul 28, 2009 34.39 34.55 33.00 33.50 8,906,736 -1.57(-4.48%)
Jul 27, 2009 35.55 35.79 34.88 35.07 5,121,194 -0.28(-0.79%)
Jul 24, 2009 35.38 35.76 35.06 35.35 4,604,599 +0.26(+0.74%)
Jul 23, 2009 34.60 35.92 34.59 35.09 7,104,458 +0.14(+0.40%)
Jul 22, 2009 35.05 35.71 34.77 34.95 5,711,393 -0.46(-1.30%)
Jul 21, 2009 35.97 36.03 34.71 35.41 5,706,196 -0.18(-0.51%)
Jul 20, 2009 35.58 35.73 34.85 35.59 6,297,595 +1.14(+3.31%)
Jul 17, 2009 34.26 34.62 33.92 34.45 4,614,445 +0.48(+1.41%)
Jul 16, 2009 33.66 34.19 33.41 33.97 3,848,790 +0.03(+0.09%)
Jul 15, 2009 34.11 34.31 33.86 33.94 6,896,600 +1.10(+3.35%)
Jul 14, 2009 32.64 32.99 32.36 32.84 7,155,519 +0.85(+2.66%)
Jul 13, 2009 30.98 31.99 30.92 31.99 7,353,192 +0.35(+1.11%)
Jul 10, 2009 31.43 32.04 31.03 31.64 6,936,079 -0.09(-0.28%)
Jul 09, 2009 31.88 32.64 31.64 31.73 6,039,352 +0.25(+0.79%)
Jul 08, 2009 32.46 33.05 31.06 31.48 10,124,594 -1.30(-3.97%)
Jul 07, 2009 33.24 33.60 32.72 32.78 5,337,141 -0.34(-1.03%)
Jul 06, 2009 33.28 33.39 32.49 33.12 6,341,691 -0.94(-2.76%)
Jul 02, 2009 34.20 34.24 33.55 34.06 5,857,480 -0.94(-2.69%)
Jul 01, 2009 34.22 35.54 34.22 35.00 6,313,768 +1.45(+4.32%)
Jun 30, 2009 34.70 35.01 33.37 33.55 7,512,111 -1.32(-3.79%)
Jun 29, 2009 35.08 35.35 34.62 34.87 4,273,970 -0.16(-0.46%)
Jun 26, 2009 35.42 35.76 34.89 35.03 6,514,311 -0.23(-0.65%)
Jun 25, 2009 34.00 35.29 33.83 35.26 8,642,454 +1.67(+4.97%)
Jun 24, 2009 34.12 34.17 33.22 33.59 9,373,104 +0.40(+1.21%)
Jun 23, 2009 32.19 33.30 31.62 33.19 7,544,416 +1.32(+4.14%)
Jun 22, 2009 32.87 33.01 31.82 31.87 9,166,437 -2.12(-6.24%)
Jun 19, 2009 33.57 34.20 33.20 33.99 9,144,861 +0.89(+2.69%)
Jun 18, 2009 33.35 34.30 33.00 33.10 10,068,133 -0.29(-0.87%)
Jun 17, 2009 33.52 33.59 32.56 33.39 9,309,359 -0.02(-0.06%)
Jun 16, 2009 33.72 34.09 33.00 33.41 8,041,215 +0.51(+1.55%)
Jun 15, 2009 33.60 33.75 32.60 32.90 8,435,397 -1.09(-3.21%)
Jun 12, 2009 33.61 34.23 33.35 33.99 8,841,186 -0.67(-1.93%)
Jun 11, 2009 34.95 35.24 34.11 34.66 10,785,167 -0.40(-1.14%)
Jun 10, 2009 36.68 36.72 34.69 35.06 13,807,969 -1.06(-2.93%)
Jun 09, 2009 37.15 37.23 36.02 36.12 8,070,764 -0.44(-1.20%)
Jun 08, 2009 35.72 36.64 35.43 36.56 7,730,709 +0.51(+1.41%)
Jun 05, 2009 36.49 36.69 35.72 36.05 9,080,559 -1.60(-4.25%)
Jun 04, 2009 37.03 38.05 36.95 37.65 7,800,931 +1.11(+3.04%)
Jun 03, 2009 37.05 37.45 35.92 36.54 11,170,296 -1.35(-3.56%)
Jun 02, 2009 37.05 38.30 36.71 37.89 12,321,055 +0.85(+2.29%)
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.