Indicators

Barrick Gold Corporation (TSX: ABX )

23.14 -0.16 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	44.54	44.57	43.98	44.15	1,254,212	-0.10(-0.23%)
May 28, 2010	44.61	44.61	43.94	44.25	2,615,578	-0.36(-0.81%)
May 27, 2010	44.68	45.16	44.47	44.61	3,722,585	-0.22(-0.49%)
May 26, 2010	46.00	46.02	44.83	44.83	4,326,926	-0.47(-1.04%)
May 25, 2010	44.00	45.47	43.95	45.30	4,936,195	+1.92(+4.43%)
May 21, 2010	43.01	43.86	42.80	43.38	2,946,514	-0.45(-1.03%)
May 20, 2010	44.14	44.26	43.58	43.83	5,112,709	-0.63(-1.42%)
May 19, 2010	45.84	46.00	43.74	44.46	6,757,690	-1.64(-3.56%)
May 18, 2010	45.14	46.50	45.13	46.10	5,151,597	+0.23(+0.50%)
May 17, 2010	47.25	47.25	45.69	45.87	3,972,965	-1.21(-2.57%)
May 14, 2010	46.68	47.37	45.64	47.08	5,574,179	+1.32(+2.88%)
May 13, 2010	46.34	46.54	45.46	45.76	3,843,857	-0.79(-1.70%)
May 12, 2010	47.56	47.99	46.52	46.55	6,830,604	-0.32(-0.68%)
May 11, 2010	46.07	47.53	46.42	46.87	7,137,365	+1.92(+4.27%)
May 10, 2010	44.19	45.12	44.75	44.95	4,458,157	+0.25(+0.56%)
May 07, 2010	45.25	46.03	44.57	44.70	7,738,030	-1.42(-3.08%)
May 06, 2010	44.13	46.55	43.99	46.12	9,588,137	+1.99(+4.51%)
May 05, 2010	43.00	44.39	43.48	44.13	5,140,817	+0.23(+0.52%)
May 04, 2010	43.83	44.57	43.00	43.90	4,550,478	+0.56(+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.