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 (%)
Nov 30, 2016 15.20 15.26 14.71 15.02 22,897,910 -0.42(-2.72%)
Nov 29, 2016 15.08 15.53 15.01 15.44 14,885,748 +0.04(+0.26%)
Nov 28, 2016 15.09 15.44 14.90 15.40 15,130,624 +0.64(+4.34%)
Nov 25, 2016 14.76 14.95 14.61 14.76 8,003,210 +0.13(+0.89%)
Nov 23, 2016 14.63 14.63 14.63 0 -0.72(-4.69%)
Nov 22, 2016 15.47 15.48 14.79 15.35 14,758,610 -0.04(-0.26%)
Nov 21, 2016 15.55 15.64 15.33 15.39 10,202,724 +0.10(+0.65%)
Nov 18, 2016 15.18 15.36 14.94 15.29 14,552,728 -0.07(-0.46%)
Nov 17, 2016 15.65 15.96 15.11 15.36 16,123,955 -0.24(-1.54%)
Nov 16, 2016 15.55 15.76 15.31 15.60 16,730,724 +0.02(+0.13%)
Nov 15, 2016 14.78 15.60 14.69 15.58 27,126,988 +0.94(+6.42%)
Nov 14, 2016 14.56 15.16 13.95 14.64 35,813,056 -0.20(-1.35%)
Nov 11, 2016 15.79 15.82 14.66 14.84 34,916,936 -0.93(-5.90%)
Nov 10, 2016 17.10 17.13 15.58 15.77 36,115,264 -1.48(-8.58%)
Nov 09, 2016 18.30 18.30 16.79 17.25 33,884,928 +0.10(+0.58%)
Nov 08, 2016 17.36 17.65 16.99 17.15 14,306,306 -0.20(-1.15%)
Nov 07, 2016 17.56 17.64 17.01 17.35 14,293,399 -0.92(-5.04%)
Nov 04, 2016 18.30 18.38 18.01 18.27 11,742,642 -0.06(-0.33%)
Nov 03, 2016 18.00 18.63 17.93 18.33 12,348,641 +0.19(+1.05%)
Nov 02, 2016 18.67 18.95 17.88 18.14 25,097,446 -0.27(-1.47%)
Nov 01, 2016 17.99 18.73 17.97 18.41 26,240,842 +0.82(+4.66%)
Oct 31, 2016 17.17 17.62 17.00 17.59 15,423,124 +0.51(+2.99%)
Oct 28, 2016 16.81 17.40 16.70 17.08 16,946,460 +0.23(+1.36%)
Oct 27, 2016 17.10 17.28 16.62 16.85 13,324,513 +0.20(+1.20%)
Oct 26, 2016 16.85 16.95 16.49 16.65 11,476,869 -0.24(-1.42%)
Oct 25, 2016 16.68 17.94 16.48 16.89 19,976,792 +0.36(+2.18%)
Oct 24, 2016 16.99 17.04 16.29 16.53 13,482,292 -0.39(-2.30%)
Oct 21, 2016 17.02 17.07 16.74 16.92 8,518,578 -0.12(-0.70%)
Oct 20, 2016 17.32 17.34 16.64 17.04 15,876,467 -0.25(-1.45%)
Oct 19, 2016 16.70 17.43 16.44 17.29 29,577,318 +0.92(+5.62%)
Oct 18, 2016 16.26 16.45 16.07 16.37 13,587,404 +0.47(+2.96%)
Oct 17, 2016 15.75 16.02 15.70 15.90 7,445,996 +0.21(+1.34%)
Oct 14, 2016 15.80 16.09 15.67 15.69 11,524,902 -0.31(-1.94%)
Oct 13, 2016 16.01 16.36 15.70 16.00 13,261,178 +0.17(+1.07%)
Oct 12, 2016 15.61 16.05 15.47 15.83 16,397,408 +0.31(+2.00%)
Oct 11, 2016 15.63 15.89 15.42 15.52 14,359,578 -0.06(-0.39%)
Oct 10, 2016 15.92 15.97 15.51 15.58 12,979,505 -0.15(-0.95%)
Oct 07, 2016 16.10 16.16 15.31 15.73 22,006,524 +0.09(+0.58%)
Oct 06, 2016 15.54 15.79 15.30 15.64 18,021,104 -0.34(-2.13%)
Oct 05, 2016 15.80 16.03 15.53 15.98 17,982,884 +0.53(+3.43%)
Oct 04, 2016 16.75 16.77 15.39 15.45 37,040,112 -1.94(-11.16%)
Oct 03, 2016 17.70 17.87 17.25 17.39 10,304,390 -0.33(-1.86%)
Sep 30, 2016 18.32 18.39 17.68 17.72 11,199,718 -0.22(-1.23%)
Sep 29, 2016 17.90 18.14 17.66 17.94 9,710,272 -0.08(-0.44%)
Sep 28, 2016 17.61 18.19 17.29 18.02 11,928,002 +0.42(+2.39%)
Sep 27, 2016 17.73 17.83 17.37 17.60 11,539,328 -0.32(-1.79%)
Sep 26, 2016 18.20 18.42 17.90 17.92 10,404,345 -0.19(-1.05%)
Sep 23, 2016 18.52 18.54 18.02 18.11 10,712,410 -0.42(-2.27%)
Sep 22, 2016 18.92 19.19 18.30 18.53 18,682,680 -0.16(-0.86%)
Sep 21, 2016 17.48 18.80 17.43 18.69 27,350,824 +1.49(+8.66%)
Sep 20, 2016 17.25 17.44 17.09 17.20 8,649,517 +0.01(+0.06%)
Sep 19, 2016 17.59 17.65 17.15 17.19 8,791,927 -0.15(-0.87%)
Sep 16, 2016 17.47 17.79 17.06 17.34 22,760,684 -0.31(-1.76%)
Sep 15, 2016 17.15 18.20 17.00 17.65 25,980,644 +0.46(+2.68%)
Sep 14, 2016 17.47 17.63 16.95 17.19 16,072,799 -0.10(-0.58%)
Sep 13, 2016 17.57 17.72 17.06 17.29 14,610,847 -0.48(-2.70%)
Sep 12, 2016 17.24 18.00 17.12 17.77 19,470,364 +0.24(+1.37%)
Sep 09, 2016 18.21 18.23 17.31 17.53 18,499,728 -0.90(-4.88%)
Sep 08, 2016 18.87 19.07 18.35 18.43 11,361,442 -0.48(-2.54%)
Sep 07, 2016 18.95 19.01 18.45 18.91 12,274,074 -0.13(-0.68%)
Sep 06, 2016 18.66 19.08 18.51 19.04 17,267,718 +0.88(+4.85%)
Sep 02, 2016 18.34 18.16 18.16 18.16 22,971,500 +0.36(+2.02%)
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.