$17.02 -0.40 (%) Barrick Gold Corporation - New York Stock Exchange, Inc.

Aug. 31, 2016 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
8/30/201618.2318.2517.2817.4218,919,470
8/30/201623.8523.8522.6222.813,696,873
8/29/201617.9918.6317.9018.3910,224,871
8/29/201623.5024.2423.3423.962,793,390
8/26/201618.7118.9917.9118.2222,441,535
8/26/201624.1224.3723.1923.694,408,121
8/25/201618.1318.5318.0018.2817,163,001
8/25/201623.4723.9523.2823.653,854,511
8/24/201619.7219.7318.0518.1730,366,957
8/24/201625.4725.4823.3523.494,972,724
8/23/201620.4720.6020.0520.0910,540,870
8/23/201626.4526.5925.9125.932,456,004
8/22/201620.1720.4120.0820.398,994,789
8/22/201626.0926.4325.9526.412,656,711
8/19/201620.7020.7720.4720.619,103,215
8/19/201626.6226.7426.3426.482,642,390
8/18/201621.0121.1920.8921.048,464,474
8/18/201626.9427.1526.7126.882,195,753
8/17/201621.0821.0920.3820.8714,914,059
8/17/201627.1927.1926.2826.784,696,928
8/16/201621.5621.6220.9221.3213,669,334
8/16/201627.7127.7926.9427.393,523,500
8/15/201621.7121.8321.4121.518,002,489
8/15/201628.1428.1727.6727.802,642,673
8/12/201622.0822.1921.6221.758,427,620
8/12/201628.5628.7028.0128.203,028,346
8/11/201621.7422.0921.6321.7410,017,479
8/11/201628.4128.7528.0728.212,972,896
8/10/201622.0722.0921.5421.7715,635,275
8/10/201628.7428.7728.1228.424,001,399
8/9/201621.5521.6521.3621.4910,659,087
8/9/201628.4028.4228.0628.194,433,920
8/8/201621.1621.8021.1321.4212,217,655
8/8/201627.8528.7127.8228.212,962,018
8/5/201621.5821.7621.0721.2423,504,291
8/5/201628.3328.6727.7927.974,414,542
8/4/201622.5922.7022.3522.3712,075,157
8/4/201629.5829.5929.0929.123,783,761
8/3/201622.5422.5722.0822.4211,690,002
8/3/201629.5829.5828.9529.322,924,166
8/2/201622.4822.9422.3022.6919,351,997
8/2/201629.3029.9729.0529.744,427,333
8/1/201621.8422.3021.5222.2314,483,894
7/29/201621.6522.1021.5421.8614,774,066
7/29/201628.3928.7928.2128.514,386,804
7/28/201621.4821.7220.8521.2717,978,890
7/28/201628.3228.6027.4828.034,463,162
7/27/201620.7921.4420.4421.3519,957,828
7/27/201627.4128.2627.0928.225,078,731
7/26/201620.1820.5419.9520.4515,632,235
7/26/201626.6327.0826.3626.973,346,041
7/25/201620.2720.2919.5319.8317,669,618
7/25/201626.8026.8125.8626.213,539,943
7/22/201620.3120.7220.1820.5511,839,738
7/22/201626.5927.3026.4327.032,432,670
7/21/201620.2420.5820.0320.4124,981,794
7/21/201626.3226.8526.1526.723,855,991
7/20/201621.0221.0719.8419.9124,664,918
7/20/201627.5127.5925.8926.005,258,755
7/19/201621.5221.6621.3521.5710,920,967
7/19/201628.0028.2327.8028.093,198,660
7/18/201621.4221.6321.2621.6110,088,402
7/18/201627.7627.9827.6627.972,817,147
7/15/201621.1421.5721.0921.4013,237,536
7/15/201627.2527.9127.2227.693,652,688
7/14/201620.5721.4920.3521.4721,128,755
7/14/201626.6027.6926.3127.695,159,291
7/13/201621.1121.3220.8121.0826,849,528
7/13/201627.5427.8627.0627.364,426,777
7/12/201621.9722.0020.6020.6233,607,156
7/12/201628.6428.6426.8626.896,766,957
7/11/201621.9922.2021.8422.0419,638,005
7/11/201628.7529.0528.6628.924,429,026
7/8/201622.1922.5221.8322.3226,795,545
7/8/201628.8929.3428.4729.085,090,108
7/7/201623.0023.0321.9422.3524,499,835
7/7/201629.6729.7028.3429.084,494,139
7/6/201622.8223.4722.7623.1627,343,639
7/6/201629.6930.4529.6430.036,710,638
7/5/201622.4722.6321.7522.4020,973,993
7/5/201629.1129.3028.2229.124,401,309
7/4/201628.6229.1528.6228.701,932,490
7/1/201621.8322.3221.6522.2119,040,820
6/30/201621.0021.4320.8521.3516,036,371
6/30/201627.1827.7527.0827.584,789,972
6/29/201620.8321.3520.7420.7724,509,652
6/29/201627.1427.7426.9126.944,960,407
6/28/201620.5421.0320.4220.6318,658,476
6/28/201626.8027.5326.6326.874,912,141
6/27/201621.0021.3920.1921.1130,845,033
6/27/201627.3327.8326.4427.607,070,785
6/24/201621.0021.0819.9720.4729,073,557
6/24/201627.1527.1825.8126.656,371,428
6/23/201619.4419.7719.2619.3510,314,789
6/23/201624.8025.2324.5824.693,200,274
6/22/201619.2219.7019.0019.6514,407,956
6/22/201624.5625.2824.3225.234,277,874
6/21/201619.3919.6619.1519.1621,169,052
6/21/201624.8425.1924.5224.543,662,642
6/20/201619.3919.8619.1519.7617,292,621
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center