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 30, 2012 43.72 43.74 42.95 43.48 6,551,228 +0.35(+0.81%)
Mar 29, 2012 43.04 43.14 42.20 43.13 9,073,090 -0.02(-0.05%)
Mar 28, 2012 43.68 43.77 42.77 43.15 7,778,933 -0.65(-1.48%)
Mar 27, 2012 44.79 44.87 43.78 43.80 6,565,225 -0.69(-1.55%)
Mar 26, 2012 44.75 44.81 43.95 44.49 7,301,632 +0.73(+1.67%)
Mar 23, 2012 43.35 43.98 43.09 43.76 6,707,593 +0.68(+1.58%)
Mar 22, 2012 42.89 43.37 42.50 43.08 6,963,951 -0.55(-1.26%)
Mar 21, 2012 44.23 44.23 43.50 43.63 7,823,877 -0.16(-0.37%)
Mar 20, 2012 43.16 43.91 42.53 43.79 9,012,390 +0.15(+0.34%)
Mar 19, 2012 44.03 44.40 43.55 43.64 8,052,449 -0.31(-0.71%)
Mar 16, 2012 43.47 44.10 43.39 43.95 16,757,142 +0.10(+0.23%)
Mar 15, 2012 43.33 44.48 43.05 43.85 12,350,293 +0.53(+1.22%)
Mar 14, 2012 44.71 44.73 42.72 43.32 22,560,088 -2.03(-4.48%)
Mar 13, 2012 45.50 46.01 45.05 45.35 6,943,481 -0.28(-0.61%)
Mar 12, 2012 45.53 45.86 45.23 45.63 3,719,508 -0.18(-0.39%)
Mar 09, 2012 45.71 46.19 45.43 45.81 7,563,472 -0.24(-0.52%)
Mar 08, 2012 46.32 46.40 45.70 46.05 5,574,607 +0.25(+0.55%)
Mar 07, 2012 45.93 45.95 45.20 45.80 5,986,621 +0.07(+0.15%)
Mar 06, 2012 45.93 45.94 45.14 45.73 7,738,361 -1.03(-2.20%)
Mar 05, 2012 47.24 47.24 46.33 46.76 7,063,527 -0.66(-1.39%)
Mar 02, 2012 47.82 47.98 47.11 47.42 5,467,519 -0.62(-1.29%)
Mar 01, 2012 47.88 48.59 47.44 48.04 6,271,719 +0.31(+0.65%)
Feb 29, 2012 49.53 49.90 47.48 47.73 13,748,308 -1.73(-3.50%)
Feb 28, 2012 48.88 49.67 48.57 49.46 6,200,569 +0.95(+1.96%)
Feb 27, 2012 49.02 49.11 48.33 48.51 5,162,121 -0.35(-0.72%)
Feb 24, 2012 49.44 49.55 48.56 48.86 5,879,944 -0.72(-1.45%)
Feb 23, 2012 49.68 50.02 49.20 49.58 6,605,361 +0.14(+0.28%)
Feb 22, 2012 48.40 49.65 47.91 49.44 8,231,564 +0.99(+2.04%)
Feb 21, 2012 47.78 48.55 47.53 48.45 6,246,657 +1.42(+3.02%)
Feb 17, 2012 48.48 48.49 46.88 47.03 7,232,744 -1.14(-2.37%)
Feb 16, 2012 46.66 48.38 45.89 48.17 10,128,944 +0.74(+1.56%)
Feb 15, 2012 48.19 48.20 47.38 47.43 5,468,579 -0.18(-0.38%)
Feb 14, 2012 48.16 48.26 47.10 47.61 7,175,924 -0.42(-0.87%)
Feb 13, 2012 48.42 48.52 47.60 48.03 4,334,798 -0.12(-0.25%)
Feb 10, 2012 48.31 48.42 47.71 48.15 6,284,045 -0.85(-1.73%)
Feb 09, 2012 49.62 49.85 48.80 49.00 4,801,454 -0.07(-0.14%)
Feb 08, 2012 49.40 49.83 48.86 49.07 4,937,856 -0.21(-0.43%)
Feb 07, 2012 49.21 50.00 48.51 49.28 6,899,603 +0.11(+0.22%)
Feb 06, 2012 48.50 49.61 48.43 49.17 6,006,540 +0.10(+0.20%)
Feb 03, 2012 49.23 49.37 48.46 49.07 9,947,558 -0.76(-1.53%)
Feb 02, 2012 49.66 50.39 49.37 49.83 5,884,036 +0.57(+1.16%)
Feb 01, 2012 49.94 49.97 49.04 49.26 5,872,634 +0.00(+0.00%)
Jan 31, 2012 49.95 50.23 48.76 49.26 6,715,365 +0.08(+0.16%)
Jan 30, 2012 48.46 49.56 48.28 49.18 5,226,936 -0.33(-0.67%)
Jan 27, 2012 48.79 49.90 48.76 49.51 8,239,148 +0.65(+1.33%)
Jan 26, 2012 49.47 49.89 48.61 48.86 12,248,659 +0.45(+0.93%)
Jan 25, 2012 45.46 48.74 45.20 48.41 12,864,479 +2.93(+6.44%)
Jan 24, 2012 46.15 46.28 45.30 45.48 6,933,152 -1.47(-3.13%)
Jan 23, 2012 46.13 46.97 46.12 46.95 9,693,644 +1.12(+2.44%)
Jan 20, 2012 46.39 47.03 45.31 45.83 14,123,404 -0.63(-1.36%)
Jan 19, 2012 47.59 48.01 45.97 46.46 9,693,456 -1.49(-3.11%)
Jan 18, 2012 47.92 48.36 47.52 47.95 5,821,886 -0.05(-0.10%)
Jan 17, 2012 48.63 48.94 47.41 48.00 6,999,635 -0.34(-0.70%)
Jan 13, 2012 48.34 48.40 47.50 48.34 3,646,654 -0.47(-0.96%)
Jan 12, 2012 48.88 49.51 48.36 48.81 4,033,833 +0.04(+0.08%)
Jan 11, 2012 48.43 48.95 47.96 48.77 4,169,596 +0.44(+0.91%)
Jan 10, 2012 48.59 48.89 48.28 48.33 6,594,267 +0.62(+1.30%)
Jan 09, 2012 47.72 48.03 47.25 47.71 3,958,517 +0.17(+0.36%)
Jan 06, 2012 48.30 48.30 47.27 47.54 4,527,321 -0.48(-1.00%)
Jan 05, 2012 47.72 48.52 47.42 48.02 5,800,709 -0.20(-0.41%)
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.