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 (%)
Jun 30, 2006 29.70 30.05 29.44 29.60 4,284,400 +0.32(+1.09%)
Jun 29, 2006 28.38 29.31 28.18 29.28 5,709,500 +1.48(+5.32%)
Jun 28, 2006 28.14 28.18 27.54 27.80 3,042,300 -0.01(-0.04%)
Jun 27, 2006 28.60 28.63 27.80 27.81 3,057,600 -0.56(-1.97%)
Jun 26, 2006 28.30 28.42 27.95 28.37 2,182,700 +0.17(+0.60%)
Jun 23, 2006 27.60 28.33 27.36 28.20 3,085,800 +0.32(+1.15%)
Jun 22, 2006 28.18 28.24 27.57 27.88 3,543,000 -0.44(-1.55%)
Jun 21, 2006 27.64 28.48 27.62 28.32 4,312,200 +0.68(+2.46%)
Jun 20, 2006 27.50 28.10 27.30 27.64 3,139,300 +0.42(+1.54%)
Jun 19, 2006 27.40 27.72 27.10 27.22 4,684,700 -0.50(-1.80%)
Jun 16, 2006 27.76 27.95 27.52 27.72 4,685,000 -0.32(-1.14%)
Jun 15, 2006 27.95 28.12 27.50 28.04 7,134,700 +0.84(+3.09%)
Jun 14, 2006 27.27 27.70 26.70 27.20 5,928,700 +0.31(+1.15%)
Jun 13, 2006 27.06 27.40 26.78 26.89 8,803,600 -0.73(-2.64%)
Jun 12, 2006 28.21 28.50 27.59 27.62 4,074,800 -0.47(-1.67%)
Jun 09, 2006 28.55 28.91 27.89 28.09 3,654,100 -0.08(-0.28%)
Jun 08, 2006 28.30 28.51 27.00 28.17 8,614,100 -0.63(-2.19%)
Jun 07, 2006 29.10 29.78 28.68 28.80 4,754,300 -0.65(-2.21%)
Jun 06, 2006 29.60 29.89 29.37 29.45 4,981,300 -0.63(-2.09%)
Jun 05, 2006 30.80 31.03 29.30 30.08 4,684,300 -0.61(-1.99%)
Jun 02, 2006 31.09 31.10 30.55 30.69 4,611,700 +0.06(+0.20%)
Jun 01, 2006 30.05 30.83 29.57 30.63 4,954,400 +0.02(+0.07%)
May 31, 2006 30.86 31.11 30.21 30.61 4,354,900 -0.07(-0.23%)
May 30, 2006 31.30 31.40 30.47 30.68 4,941,300 -0.19(-0.62%)
May 26, 2006 30.90 30.96 30.36 30.87 4,712,700 -0.06(-0.19%)
May 25, 2006 30.50 31.06 30.36 30.93 5,556,400 +0.87(+2.89%)
May 24, 2006 30.41 30.97 29.72 30.06 7,524,800 -1.07(-3.44%)
May 23, 2006 31.06 31.97 31.00 31.13 6,883,900 +0.36(+1.17%)
May 22, 2006 29.90 30.90 29.32 30.77 6,830,900 +0.21(+0.69%)
May 19, 2006 30.00 30.68 29.41 30.56 8,735,600 +0.02(+0.07%)
May 18, 2006 31.02 31.52 30.38 30.54 6,258,400 -0.38(-1.23%)
May 17, 2006 32.50 33.09 30.85 30.92 10,069,900 -1.35(-4.18%)
May 16, 2006 32.41 32.89 31.16 32.27 7,183,800 +0.03(+0.09%)
May 15, 2006 32.31 33.02 31.85 32.24 8,221,300 -1.36(-4.05%)
May 12, 2006 34.55 34.83 32.91 33.60 6,617,800 -0.87(-2.52%)
May 11, 2006 35.77 36.03 34.40 34.47 6,961,400 -0.76(-2.16%)
May 10, 2006 34.98 35.23 34.29 35.23 7,011,100 +0.36(+1.03%)
May 09, 2006 34.48 35.00 34.26 34.87 7,514,600 +0.90(+2.65%)
May 08, 2006 33.78 33.97 33.30 33.97 5,258,100 -0.24(-0.70%)
May 05, 2006 33.39 34.59 33.39 34.21 10,255,500 +1.13(+3.42%)
May 04, 2006 31.50 33.67 31.46 33.08 11,678,100 +2.05(+6.61%)
May 03, 2006 31.53 31.53 30.59 31.03 6,147,700 -0.16(-0.51%)
May 02, 2006 31.08 31.58 30.53 31.19 5,125,200 +0.19(+0.61%)
May 01, 2006 30.95 31.11 30.60 31.00 3,884,900 +0.52(+1.71%)
Apr 28, 2006 30.06 30.72 29.89 30.48 4,431,700 +0.90(+3.04%)
Apr 27, 2006 30.04 30.99 29.52 29.58 4,711,000 -0.98(-3.21%)
Apr 26, 2006 30.60 30.75 30.24 30.56 3,073,600 +0.33(+1.09%)
Apr 25, 2006 30.48 30.79 30.10 30.23 2,908,000 +0.35(+1.17%)
Apr 24, 2006 29.88 30.36 29.38 29.88 3,862,200 -0.28(-0.93%)
Apr 21, 2006 29.96 30.46 29.70 30.16 5,397,500 +0.68(+2.31%)
Apr 20, 2006 30.91 30.92 29.46 29.48 6,848,400 -1.63(-5.24%)
Apr 19, 2006 30.54 31.18 30.10 31.11 6,379,800 +0.67(+2.20%)
Apr 18, 2006 30.33 30.65 30.10 30.44 5,370,400 +0.32(+1.06%)
Apr 17, 2006 29.40 30.19 29.32 30.12 5,308,100 +1.29(+4.47%)
Apr 13, 2006 28.93 28.84 28.37 28.83 3,312,000 -0.10(-0.35%)
Apr 12, 2006 28.75 29.17 28.58 28.93 3,689,000 +0.31(+1.08%)
Apr 11, 2006 29.54 29.69 28.47 28.62 5,039,600 -0.77(-2.62%)
Apr 10, 2006 29.80 29.86 29.21 29.39 3,563,200 +0.11(+0.38%)
Apr 07, 2006 29.58 29.73 29.19 29.28 7,714,800 -0.41(-1.38%)
Apr 06, 2006 29.27 29.91 29.16 29.69 7,362,000 +0.85(+2.95%)
Apr 05, 2006 28.20 28.86 28.02 28.84 4,477,400 +0.93(+3.33%)
Apr 04, 2006 28.01 28.39 27.76 27.91 6,242,500 +0.17(+0.61%)
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.