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, 2006 27.41 27.82 27.04 27.24 3,808,500 -0.38(-1.38%)
Mar 30, 2006 27.45 27.76 27.23 27.62 6,849,100 +0.92(+3.45%)
Mar 29, 2006 26.03 26.73 25.96 26.70 3,794,400 +0.68(+2.61%)
Mar 28, 2006 26.74 26.74 25.93 26.02 4,001,800 -0.52(-1.96%)
Mar 27, 2006 26.35 26.70 26.30 26.54 5,030,800 +0.35(+1.34%)
Mar 24, 2006 25.93 26.36 25.87 26.19 4,418,900 +0.42(+1.63%)
Mar 23, 2006 25.63 25.91 25.46 25.77 5,393,500 -0.10(-0.39%)
Mar 22, 2006 26.10 26.11 25.76 25.87 3,795,800 -0.31(-1.18%)
Mar 21, 2006 26.49 26.53 26.05 26.18 4,280,700 -0.39(-1.47%)
Mar 20, 2006 26.69 27.14 26.57 26.57 3,454,400 -0.06(-0.23%)
Mar 17, 2006 26.67 27.08 26.54 26.63 5,384,800 +0.03(+0.11%)
Mar 16, 2006 26.60 26.83 26.35 26.60 4,224,000 -0.05(-0.19%)
Mar 15, 2006 26.65 26.85 26.24 26.65 4,451,200 +0.16(+0.60%)
Mar 14, 2006 26.06 26.51 25.86 26.49 3,450,600 +0.19(+0.72%)
Mar 13, 2006 26.16 26.45 25.90 26.30 2,923,600 +0.17(+0.65%)
Mar 10, 2006 25.31 26.36 25.10 26.13 4,723,300 +0.48(+1.87%)
Mar 09, 2006 26.77 26.84 25.51 25.65 5,626,300 -0.82(-3.10%)
Mar 08, 2006 27.01 27.01 26.29 26.47 5,446,500 -0.53(-1.96%)
Mar 07, 2006 27.29 27.32 26.52 27.00 4,463,500 -0.45(-1.64%)
Mar 06, 2006 28.06 28.07 27.01 27.45 2,873,500 -0.61(-2.17%)
Mar 03, 2006 28.16 28.45 27.78 28.06 2,936,700 -0.12(-0.43%)
Mar 02, 2006 27.55 28.45 27.05 28.18 5,488,700 +0.67(+2.44%)
Mar 01, 2006 27.50 27.95 27.37 27.51 3,824,100 +0.14(+0.51%)
Feb 28, 2006 27.36 27.66 27.09 27.37 4,045,200 +0.01(+0.04%)
Feb 27, 2006 27.83 27.83 27.31 27.36 3,814,400 -0.68(-2.43%)
Feb 24, 2006 27.73 28.09 27.45 28.04 6,042,200 +0.66(+2.41%)
Feb 23, 2006 28.94 28.95 27.23 27.38 7,237,300 -1.56(-5.39%)
Feb 22, 2006 28.33 29.05 28.22 28.94 2,738,300 +0.24(+0.84%)
Feb 21, 2006 28.82 29.17 28.50 28.70 3,322,000 +0.05(+0.17%)
Feb 17, 2006 28.82 29.21 28.54 28.65 3,466,300 +0.12(+0.42%)
Feb 16, 2006 27.98 28.79 27.91 28.53 3,067,000 +0.50(+1.78%)
Feb 15, 2006 28.60 28.86 27.82 28.03 4,273,500 -0.64(-2.23%)
Feb 14, 2006 28.30 28.83 27.87 28.67 3,158,200 +0.60(+2.14%)
Feb 13, 2006 28.30 28.79 27.82 28.07 4,384,100 -0.46(-1.61%)
Feb 10, 2006 29.05 29.06 27.78 28.53 5,943,100 -0.29(-1.01%)
Feb 09, 2006 29.40 29.56 28.74 28.82 4,898,700 +0.08(+0.28%)
Feb 08, 2006 29.20 29.45 28.65 28.74 3,514,500 -0.26(-0.90%)
Feb 07, 2006 29.85 30.01 28.55 29.00 7,077,300 -1.31(-4.32%)
Feb 06, 2006 29.59 30.32 29.59 30.31 5,718,200 +0.71(+2.40%)
Feb 03, 2006 30.18 30.20 29.30 29.60 3,953,200 -0.81(-2.66%)
Feb 02, 2006 31.10 31.25 29.96 30.41 6,686,000 -0.57(-1.84%)
Feb 01, 2006 31.47 31.53 30.68 30.98 5,024,700 -0.48(-1.53%)
Jan 31, 2006 30.32 32.14 30.42 31.46 9,473,600 +1.15(+3.79%)
Jan 30, 2006 30.33 30.53 29.88 30.31 4,341,100 +0.36(+1.20%)
Jan 27, 2006 29.96 30.56 29.88 29.95 7,494,300 +0.00(+0.00%)
Jan 26, 2006 30.18 30.23 29.47 29.95 3,229,700 -0.01(-0.03%)
Jan 25, 2006 30.15 30.56 29.59 29.96 5,084,500 +0.10(+0.33%)
Jan 24, 2006 29.70 29.86 29.17 29.86 6,007,500 +0.01(+0.03%)
Jan 23, 2006 30.10 30.57 29.68 29.85 7,678,800 -0.15(-0.50%)
Jan 20, 2006 30.40 30.57 29.94 30.00 13,595,900 -0.35(-1.15%)
Jan 19, 2006 29.52 30.39 29.37 30.35 5,338,800 +1.21(+4.15%)
Jan 18, 2006 29.05 29.48 28.94 29.14 5,627,700 -0.71(-2.38%)
Jan 17, 2006 29.95 30.23 29.61 29.85 5,823,000 +0.08(+0.27%)
Jan 13, 2006 29.14 29.87 28.96 29.77 5,781,000 +0.63(+2.16%)
Jan 12, 2006 28.90 29.34 28.58 29.14 5,141,600 -0.05(-0.17%)
Jan 11, 2006 29.76 29.77 29.09 29.19 3,627,300 -0.38(-1.29%)
Jan 10, 2006 29.35 29.79 29.32 29.57 7,027,500 -0.43(-1.43%)
Jan 09, 2006 29.70 30.46 29.46 30.00 5,475,400 -0.06(-0.20%)
Jan 06, 2006 29.45 30.08 29.45 30.06 5,211,100 +0.81(+2.77%)
Jan 05, 2006 28.84 29.31 28.75 29.25 5,674,400 -0.35(-1.18%)
Jan 04, 2006 28.61 29.60 28.61 29.60 6,796,300 +0.78(+2.71%)
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.