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, 2016 13.96 14.00 13.57 13.58 11,407,417 -0.16(-1.16%)
Mar 30, 2016 13.94 14.04 13.50 13.74 15,901,126 -0.31(-2.21%)
Mar 29, 2016 13.71 14.15 13.54 14.05 18,278,092 +0.44(+3.23%)
Mar 28, 2016 13.56 13.69 13.34 13.61 9,792,338 +0.05(+0.37%)
Mar 24, 2016 13.38 13.56 13.56 13.56 13,018,800 +0.29(+2.19%)
Mar 23, 2016 13.93 13.93 13.23 13.27 31,731,788 -1.23(-8.48%)
Mar 22, 2016 14.98 15.07 14.42 14.50 16,880,300 -0.19(-1.29%)
Mar 21, 2016 14.63 14.90 14.54 14.69 15,666,306 -0.05(-0.34%)
Mar 18, 2016 14.67 15.02 14.55 14.74 23,750,462 -0.04(-0.27%)
Mar 17, 2016 15.25 15.52 14.75 14.78 31,421,120 -0.40(-2.64%)
Mar 16, 2016 13.96 15.22 13.74 15.18 30,388,976 +0.99(+6.98%)
Mar 15, 2016 13.78 14.25 13.63 14.19 26,884,936 +0.52(+3.80%)
Mar 14, 2016 14.07 14.28 13.66 13.67 18,798,920 -0.28(-2.01%)
Mar 11, 2016 14.10 14.34 13.87 13.95 15,392,858 -0.22(-1.55%)
Mar 10, 2016 13.97 14.36 13.86 14.17 23,644,040 +0.48(+3.51%)
Mar 09, 2016 12.89 13.79 12.64 13.69 38,496,724 +0.36(+2.70%)
Mar 08, 2016 14.14 14.32 13.14 13.33 25,465,300 -0.53(-3.82%)
Mar 07, 2016 13.97 14.67 13.61 13.86 31,941,136 +0.14(+1.02%)
Mar 04, 2016 14.05 14.80 13.61 13.72 31,811,168 -0.19(-1.37%)
Mar 03, 2016 13.57 14.09 13.56 13.91 20,358,172 +0.33(+2.43%)
Mar 02, 2016 13.30 13.60 13.23 13.58 14,804,788 +0.31(+2.34%)
Mar 01, 2016 14.00 14.00 13.10 13.27 21,337,316 -0.62(-4.46%)
Feb 29, 2016 13.64 14.00 13.60 13.89 17,053,866 +0.36(+2.66%)
Feb 26, 2016 13.03 13.60 13.03 13.53 18,683,040 -0.05(-0.37%)
Feb 25, 2016 13.35 13.87 13.35 13.58 21,642,334 +0.10(+0.74%)
Feb 24, 2016 13.92 14.45 13.16 13.48 40,163,184 -0.06(-0.44%)
Feb 23, 2016 12.95 13.57 12.90 13.54 34,507,908 +0.72(+5.62%)
Feb 22, 2016 12.16 13.13 12.12 12.82 24,522,492 +0.26(+2.07%)
Feb 19, 2016 12.46 12.94 12.40 12.56 23,409,004 -0.07(-0.55%)
Feb 18, 2016 11.76 12.67 11.68 12.63 32,221,988 +0.74(+6.22%)
Feb 17, 2016 11.73 12.00 11.50 11.89 22,663,012 +0.30(+2.59%)
Feb 16, 2016 11.56 12.04 11.49 11.59 24,506,020 -0.66(-5.39%)
Feb 12, 2016 11.69 12.25 12.25 12.25 18,949,000 +0.28(+2.34%)
Feb 11, 2016 12.61 12.65 11.91 11.97 33,801,084 +0.39(+3.37%)
Feb 10, 2016 10.92 11.60 10.57 11.58 27,438,630 +0.36(+3.21%)
Feb 09, 2016 12.05 12.17 11.18 11.22 32,380,098 -0.69(-5.79%)
Feb 08, 2016 11.93 12.46 11.79 11.91 39,135,044 +0.27(+2.32%)
Feb 05, 2016 10.82 11.64 10.61 11.64 23,223,780 +0.46(+4.11%)
Feb 04, 2016 10.91 11.44 10.84 11.18 33,190,258 +0.45(+4.19%)
Feb 03, 2016 9.980 10.80 9.960 10.73 23,069,440 +0.87(+8.82%)
Feb 02, 2016 9.900 10.05 9.655 9.860 12,445,330 -0.21(-2.09%)
Feb 01, 2016 10.03 10.30 9.880 10.07 16,789,524 +0.16(+1.61%)
Jan 29, 2016 9.500 9.950 9.500 9.910 17,992,804 +0.25(+2.59%)
Jan 28, 2016 9.530 9.935 9.300 9.660 24,852,510 -0.18(-1.83%)
Jan 27, 2016 9.290 9.876 9.230 9.840 29,430,324 +0.31(+3.25%)
Jan 26, 2016 9.410 9.565 9.289 9.530 28,796,356 +0.26(+2.80%)
Jan 25, 2016 8.740 9.335 8.690 9.270 36,756,704 +0.69(+8.04%)
Jan 22, 2016 8.100 8.640 8.090 8.580 23,255,172 +0.25(+3.00%)
Jan 21, 2016 7.920 8.350 7.820 8.330 23,635,060 +0.22(+2.71%)
Jan 20, 2016 7.800 8.250 7.770 8.110 29,242,552 +0.52(+6.85%)
Jan 19, 2016 7.960 7.980 7.385 7.590 30,793,502 -0.31(-3.92%)
Jan 15, 2016 7.990 7.900 7.900 7.900 33,732,400 +0.32(+4.22%)
Jan 14, 2016 7.900 8.080 7.440 7.580 24,015,928 -0.46(-5.72%)
Jan 13, 2016 7.820 8.250 7.810 8.040 20,810,132 +0.14(+1.77%)
Jan 12, 2016 8.040 8.050 7.713 7.900 21,540,448 -0.25(-3.07%)
Jan 11, 2016 8.460 8.520 7.950 8.150 23,090,642 -0.27(-3.21%)
Jan 08, 2016 8.480 8.690 8.290 8.420 23,231,076 -0.33(-3.77%)
Jan 07, 2016 8.230 8.830 8.220 8.750 38,290,236 +0.81(+10.20%)
Jan 06, 2016 7.830 8.064 7.820 7.940 27,685,548 +0.29(+3.79%)
Jan 05, 2016 7.800 7.830 7.590 7.650 10,413,729 -0.10(-1.29%)
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.