$17.60 -0.32 (%) Barrick Gold Corporation - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201617.7317.8317.3717.6011,570,496
9/27/201623.4823.5723.0423.203,527,788
9/26/201618.2018.4217.9017.9210,405,845
9/26/201623.9924.2323.6823.732,669,835
9/23/201618.5218.5418.0218.1110,712,410
9/23/201624.3524.3823.7323.862,855,167
9/22/201618.9219.1918.3018.5318,682,679
9/22/201624.6024.9523.9324.163,841,251
9/21/201617.4818.8017.4318.6927,351,310
9/21/201623.0624.6422.9924.515,033,222
9/20/201617.2517.4417.0917.208,651,792
9/20/201622.7923.0422.6222.712,455,048
9/19/201617.5917.6517.1517.198,792,977
9/19/201623.2123.2222.6522.712,588,782
9/16/201617.4717.7917.0617.3422,760,683
9/16/201623.1223.5022.5322.887,192,142
9/15/201617.1518.2017.0017.6525,982,144
9/15/201622.6323.9222.4523.244,614,012
9/14/201617.4717.6316.9617.1916,072,799
9/14/201623.0023.2622.3822.663,435,537
9/13/201617.5717.7217.0617.2914,611,847
9/13/201623.0723.2622.5022.773,953,883
9/12/201617.2418.0017.1217.7719,472,184
9/12/201622.5623.4722.4423.184,864,980
9/9/201618.2118.2317.3117.5318,499,728
9/9/201623.6723.7022.5922.883,360,582
9/8/201618.8719.0718.3518.4311,361,742
9/8/201624.3824.5723.6923.843,121,019
9/7/201618.9519.0118.4518.9112,274,574
9/7/201624.3324.4023.8024.383,801,321
9/6/201618.6619.0818.5119.0417,269,148
9/6/201624.1124.4823.9124.453,767,656
9/2/201618.3418.6617.8818.1622,971,525
9/2/201623.9824.2723.2923.594,597,829
9/1/201616.8817.9716.7617.8022,559,096
9/1/201622.1323.5622.0523.315,140,958
8/31/201617.1117.4816.7517.0136,424,159
8/31/201622.5022.9322.0222.295,600,529
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center