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 (%)
Apr 30, 2009 29.36 29.90 29.10 29.10 8,817,463 -0.52(-1.76%)
Apr 29, 2009 29.75 29.99 29.25 29.62 7,876,539 +0.65(+2.24%)
Apr 28, 2009 29.09 29.50 28.54 28.97 7,284,197 -1.21(-4.01%)
Apr 27, 2009 30.37 30.71 29.74 30.18 7,653,053 -0.62(-2.01%)
Apr 24, 2009 30.10 30.86 29.75 30.80 10,747,830 +1.31(+4.44%)
Apr 23, 2009 28.58 30.00 28.42 29.49 11,485,535 +1.09(+3.84%)
Apr 22, 2009 28.62 28.98 28.25 28.40 9,580,447 +0.28(+1.00%)
Apr 21, 2009 29.50 29.72 27.67 28.12 11,198,381 -0.95(-3.27%)
Apr 20, 2009 28.03 29.32 27.92 29.07 13,222,238 +1.54(+5.59%)
Apr 17, 2009 28.00 28.09 27.09 27.53 13,213,376 -0.47(-1.68%)
Apr 16, 2009 29.71 29.80 27.88 28.00 13,618,026 -1.80(-6.04%)
Apr 15, 2009 29.27 29.93 29.23 29.80 8,426,169 +0.67(+2.30%)
Apr 14, 2009 29.09 29.69 28.77 29.13 9,557,058 +0.42(+1.46%)
Apr 13, 2009 29.41 29.58 28.68 28.71 9,316,569 +0.15(+0.53%)
Apr 09, 2009 28.94 29.02 28.38 28.56 9,190,666 -0.30(-1.04%)
Apr 08, 2009 29.45 29.50 28.27 28.86 10,498,810 -0.19(-0.65%)
Apr 07, 2009 29.20 29.70 29.03 29.05 12,982,823 +0.30(+1.04%)
Apr 06, 2009 29.74 29.74 28.65 28.75 15,557,474 -1.68(-5.52%)
Apr 03, 2009 32.23 32.73 30.00 30.43 15,685,327 -1.87(-5.79%)
Apr 02, 2009 33.12 33.24 32.14 32.30 13,647,000 -1.59(-4.69%)
Apr 01, 2009 33.07 34.04 32.82 33.89 10,811,671 +1.47(+4.53%)
Mar 31, 2009 32.85 33.31 31.93 32.42 9,723,197 +0.14(+0.43%)
Mar 30, 2009 31.42 33.12 31.14 32.28 11,269,117 -0.75(-2.27%)
Mar 26, 2009 33.35 33.60 32.68 33.03 9,465,261 +0.03(+0.09%)
Mar 25, 2009 32.25 33.75 31.80 33.00 15,699,876 +0.94(+2.93%)
Mar 24, 2009 32.25 32.90 31.82 32.06 18,239,004 -1.12(-3.38%)
Mar 23, 2009 33.40 33.80 32.82 33.18 12,577,755 -0.21(-0.63%)
Mar 20, 2009 32.97 33.95 32.80 33.39 13,493,076 -0.19(-0.57%)
Mar 19, 2009 33.31 34.24 32.88 33.58 24,553,568 +1.64(+5.13%)
Mar 18, 2009 28.52 31.95 27.20 31.94 30,031,020 +2.93(+10.10%)
Mar 17, 2009 29.48 29.76 28.29 29.01 10,047,205 -0.59(-1.99%)
Mar 16, 2009 29.10 29.93 29.05 29.60 9,510,068 -0.05(-0.17%)
Mar 13, 2009 29.67 29.91 29.11 29.65 0 +0.78(+2.70%)
Mar 12, 2009 27.92 29.02 27.59 28.87 16,930,356 +1.50(+5.48%)
Mar 11, 2009 26.34 27.75 25.54 27.37 17,517,684 +1.40(+5.39%)
Mar 10, 2009 27.97 28.13 25.77 25.97 19,637,008 -1.99(-7.12%)
Mar 09, 2009 28.38 28.53 27.41 27.96 11,622,350 -0.80(-2.78%)
Mar 06, 2009 29.25 30.06 28.34 28.76 0 +0.29(+1.02%)
Mar 05, 2009 27.73 28.88 27.73 28.47 16,608,613 +0.75(+2.71%)
Mar 04, 2009 28.98 29.29 27.47 27.72 15,296,867 -0.26(-0.93%)
Mar 02, 2009 30.68 30.89 27.74 27.98 25,400,432 -2.22(-7.35%)
Feb 27, 2009 32.33 32.36 29.38 30.20 0 -1.05(-3.36%)
Feb 26, 2009 30.72 31.69 30.06 31.25 19,423,782 +0.05(+0.16%)
Feb 25, 2009 31.49 33.20 31.09 31.20 19,679,336 -0.43(-1.36%)
Feb 24, 2009 35.59 35.59 31.38 31.63 21,137,352 -3.97(-11.15%)
Feb 23, 2009 35.87 36.29 35.28 35.60 14,152,523 -1.29(-3.50%)
Feb 20, 2009 37.55 37.73 35.50 36.89 0 +0.45(+1.23%)
Feb 19, 2009 38.00 38.61 36.25 36.44 14,459,031 -2.04(-5.30%)
Feb 18, 2009 37.36 38.76 36.18 38.48 20,747,920 +1.19(+3.19%)
Feb 17, 2009 38.86 39.29 36.97 37.29 20,873,566 -0.65(-1.71%)
Feb 13, 2009 38.50 38.65 37.76 37.94 11,679,701 -1.04(-2.67%)
Feb 12, 2009 38.14 39.15 38.14 38.98 14,109,192 +0.40(+1.04%)
Feb 11, 2009 37.63 39.37 37.15 38.58 20,630,812 +1.45(+3.91%)
Feb 10, 2009 38.75 38.88 36.84 37.13 13,318,597 -0.70(-1.85%)
Feb 09, 2009 38.45 39.04 37.33 37.83 12,347,733 -1.32(-3.37%)
Feb 06, 2009 37.63 39.63 37.63 39.15 10,509,186 +0.58(+1.50%)
Feb 05, 2009 38.26 38.90 37.60 38.57 13,422,429 +1.49(+4.02%)
Feb 04, 2009 36.69 37.60 36.41 37.08 12,642,328 +1.23(+3.43%)
Feb 03, 2009 36.34 36.88 35.29 35.85 10,596,816 -0.14(-0.39%)
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.