$11.64 +0.46 (%) Barrick Gold Corporation - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
2/5/201610.8211.6410.6111.6423,223,780
2/5/201614.9316.2014.6516.197,692,199
2/4/201610.9111.4410.8411.1833,191,367
2/4/201615.0015.6614.8015.4110,254,746
2/3/20169.9810.809.9610.7323,070,164
2/3/201613.8414.9113.8114.776,405,819
2/2/20169.9010.059.669.8612,446,405
2/2/201613.9014.1313.5713.843,309,524
2/1/201610.0310.309.8810.0716,790,325
2/1/201614.0814.4513.8514.034,932,613
1/29/20169.509.959.509.9117,992,804
1/29/201613.3413.9913.3013.935,118,193
1/28/20169.539.949.309.6624,911,150
1/28/201613.3513.9613.0513.566,223,430
1/27/20169.299.889.239.8429,434,108
1/27/201613.0913.9313.0113.895,471,527
1/26/20169.419.579.299.5328,802,165
1/26/201613.3013.4513.1313.404,943,226
1/25/20168.749.348.699.2736,763,014
1/25/201612.4513.2812.3313.246,858,252
1/22/20168.108.648.098.5823,255,171
1/22/201611.5012.2211.4612.165,596,553
1/21/20167.928.357.828.3323,635,159
1/21/201611.4211.9211.2311.905,089,662
1/20/20167.808.257.778.1129,242,953
1/20/201611.4311.9811.3011.797,084,152
1/19/20167.967.987.397.5930,794,002
1/19/201611.5511.5610.7611.015,510,498
1/18/201611.5411.6311.4211.621,007,031
1/15/20167.998.047.777.9033,732,390
1/15/201611.6011.6111.2511.497,896,395
1/14/20167.908.087.447.5824,017,079
1/14/201611.3311.6310.6910.905,377,066
1/13/20167.828.257.808.0420,811,168
1/13/201611.1511.7111.1111.534,494,306
1/12/20168.048.057.717.9021,541,448
1/12/201611.4011.4411.0011.284,486,377
1/11/20168.468.527.958.1523,091,642
1/11/201611.9512.0211.3411.604,109,486
1/8/20168.488.698.298.4223,231,077
1/8/201611.9212.2611.7111.924,608,986
1/7/20168.238.838.228.7538,298,519
1/7/201611.6212.4411.5812.348,002,986
1/6/20167.838.067.827.9427,686,649
1/6/201611.0111.3511.0111.194,048,492
1/5/20167.807.837.597.6510,416,429
1/5/201610.8410.9010.6310.703,025,348
1/4/20167.697.877.607.7516,529,205
1/4/201610.7110.9310.6210.813,943,171
12/31/20157.347.447.297.387,765,140
12/31/201510.1710.3110.0910.242,297,420
12/30/20157.387.457.317.376,921,181
12/30/201510.2710.3610.1610.251,579,720
12/29/20157.627.697.477.599,923,472
12/29/201510.5610.6510.3510.491,811,693
12/28/20157.697.717.467.539,601,207
12/24/20157.727.867.707.825,990,081
12/24/201510.6910.8910.6610.851,249,282
12/23/20157.517.687.477.6610,690,640
12/23/201510.4710.6410.3710.643,366,178
12/22/20157.437.687.417.4713,543,741
12/22/201510.3810.7110.3310.403,596,469
12/21/20157.397.607.337.4716,836,512
12/21/201510.3210.6410.2310.444,040,469
12/18/20157.077.387.027.2321,511,159
12/18/20159.8610.279.8110.097,339,580
12/17/20157.267.276.946.9420,657,113
12/17/201510.0910.109.689.693,881,512
12/16/20157.287.757.227.6524,884,481
12/16/201510.0110.659.9610.536,717,833
12/15/20157.127.196.947.1016,431,921
12/15/20159.759.869.569.773,237,542
12/14/20157.687.747.057.0521,191,175
12/14/201510.5310.619.699.694,144,442
12/11/20157.547.877.397.7515,208,973
12/11/201510.3110.7910.1110.643,424,918
12/10/20157.707.867.657.6610,033,197
12/10/201510.4210.7110.4010.463,338,435
12/9/20157.697.887.617.7314,169,234
12/9/201510.4710.6810.3210.490
12/8/20157.717.757.477.5213,196,356
12/8/201510.4910.5210.1510.232,523,627
12/7/20157.967.987.647.6914,454,694
12/7/201510.7110.7510.3210.372,718,061
12/4/20157.708.107.658.0930,526,804
12/4/201510.3210.8310.2210.810
12/3/20157.497.737.467.5714,349,932
12/3/201510.0010.339.9510.090
12/2/20157.367.547.257.4211,738,137
12/2/20159.8310.079.719.903,114,691
12/1/20157.387.627.287.6015,541,681
12/1/20159.8710.199.7410.166,058,295
11/30/20157.147.437.137.3415,264,585
11/30/20159.549.909.529.834,111,580
11/27/20157.177.277.057.117,677,918
11/27/20159.609.719.439.472,099,996
11/26/20159.849.959.759.90575,096
11/25/20157.267.507.217.389,490,745
11/25/20159.7010.009.639.812,896,606
11/24/20157.227.477.067.3813,602,222
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center