Barrick Gold Corporation (ABX)

8.4900
+0.00 (0.00%)
NYSE · Last Trade: Feb 18th, 6:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barrick Gold Corporation (ABX)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/20268.458.558.338.49604,1778.49
2/13/20268.218.438.118.40516,1338.40
2/12/20267.998.317.868.29601,1208.29
2/11/20268.168.347.827.89612,6907.89
2/10/20267.838.237.768.13633,1788.13
2/09/20267.488.017.487.84592,4477.84
2/06/20267.327.557.287.42456,7677.42
2/05/20267.607.667.177.25426,2077.25
2/04/20267.337.927.327.76556,2407.76
2/03/20268.308.347.277.30689,1367.30
2/02/20267.798.387.798.05619,6358.05
1/30/20267.958.047.417.45536,1157.45
1/29/20267.968.077.858.05343,7098.05
1/28/20268.058.147.777.88382,9167.88
1/27/20268.308.307.738.10457,7558.10
1/26/20268.278.388.168.30283,7638.30
1/23/20268.308.428.158.23301,4548.23
1/22/20268.528.658.308.32516,8768.32
1/21/20268.588.678.108.33406,4208.33
1/20/20268.468.648.408.53296,7368.53
1/16/20268.358.738.358.57419,5128.57
1/15/20268.578.718.458.46422,1298.46
1/14/20268.428.718.398.63363,9038.63
1/13/20268.758.888.348.35441,3638.35
1/12/20268.628.848.538.61441,8228.61
1/09/20268.768.798.298.62551,0428.62
1/08/20268.168.768.108.72645,2518.72
1/07/20268.248.398.118.25385,3318.25
1/06/20268.098.227.998.19380,1448.19
1/05/20267.928.157.838.05681,1078.05
1/02/20268.548.567.917.92991,0867.92
12/31/20258.368.578.338.55810,6638.55
12/30/20258.688.768.298.29359,7438.29