Barrick Gold Corporation Historical Stock Prices

ABX 
$13.07
*  
0.05
0.38%
Get ABX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ABX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ABX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.84  13.10  12.76  13.07 10,473,907
05/01/2015 12.85 13.1 12.76 13.07 10,441,960
04/30/2015 13.17 13.24 12.93 13.02 14,915,420
04/29/2015 13.36 13.7 13.28 13.51 15,855,260
04/28/2015 12.54 13.42 12.52 13.3 16,147,890
04/27/2015 12.66 13.34 12.64 12.8 23,588,290
04/24/2015 12.58 12.7365 12.41 12.52 9,985,169
04/23/2015 12.41 12.74 12.36 12.64 8,573,103
04/22/2015 12.8 12.86 12.32 12.37 11,527,680
04/21/2015 12.65 12.865 12.45 12.81 8,494,332
04/20/2015 12.66 12.86 12.555 12.75 9,041,071
04/17/2015 12.76 12.99 12.73 12.76 9,303,205
04/16/2015 12.9 13.03 12.58 12.65 11,722,080
04/15/2015 12.55 13.03 12.49 12.85 14,088,940
04/14/2015 12.4 12.61 12.31 12.51 7,362,873
04/13/2015 12.61 12.66 12.33 12.36 7,895,833
04/10/2015 12.63 12.77 12.555 12.68 9,018,738
04/09/2015 12.16 12.66 12.115 12.42 12,856,400
04/08/2015 12.44 12.5 12.155 12.32 11,273,590
04/07/2015 12.46 12.64 12.33 12.36 15,746,140
04/06/2015 12.32 12.69 12.23 12.61 16,624,000
04/02/2015 11.84 12.11 11.71 11.88 11,375,440
04/01/2015 11.07 12.2 11.06 12.01 26,379,080
03/31/2015 11.1 11.2 10.9 10.96 9,555,312
03/30/2015 11.05 11.3 11.01 11.14 9,882,791
03/27/2015 11.22 11.475 11.04 11.29 10,818,470
03/26/2015 11.56 11.71 11.245 11.29 15,208,040
03/25/2015 11.46 11.57 11.283 11.36 13,435,360
03/24/2015 11.45 11.53 11.23 11.37 9,019,503
03/23/2015 11.24 11.45 11.19 11.4 10,476,070
03/20/2015 10.98 11.34 10.98 11.1 28,775,600
03/19/2015 10.85 10.96 10.66 10.89 15,648,130
03/18/2015 10.3 11.1 10.3 10.97 20,593,300
03/17/2015 10.39 10.6 10.29 10.33 14,375,770
03/16/2015 10.56 10.63 10.3 10.56 12,741,510
03/13/2015 10.7 10.71 10.31 10.6 11,837,100
03/12/2015 11.03 11.07 10.59 10.66 12,781,790
03/11/2015 10.68 10.94 10.52 10.89 15,085,820
03/10/2015 10.69 11.09 10.58 10.68 15,031,050
03/09/2015 11.41 11.42 10.705 10.8 19,815,010
03/06/2015 11.82 11.82 11.29 11.34 20,397,670
03/05/2015 12.18 12.49 12.1 12.19 9,831,560
03/04/2015 12.51 12.58 12.08 12.15 12,734,100
03/03/2015 12.8 13.04 12.49 12.51 12,371,630
03/02/2015 13.04 13.11 12.64 12.76 16,976,010
02/27/2015 12.83 13.24 12.81 13.02 14,247,210
02/26/2015 12.91 12.97 12.73 12.76 8,433,809
02/25/2015 12.71 12.78 12.5331 12.78 15,995,150
02/24/2015 12.59 12.72 12.5 12.58 10,852,040
02/23/2015 12.69 13.0286 12.58 12.71 13,304,360
02/20/2015 12.86 13.19 12.79 12.89 18,395,790
02/19/2015 12.55 13.05 12.45 12.82 30,634,480
02/18/2015 12.03 12.44 11.907 12.23 15,638,320
02/17/2015 11.9 12.18 11.88 12.03 13,539,370
02/13/2015 12.25 12.38 12.13 12.14 11,296,240
02/12/2015 12.12 12.22 11.93 12.13 11,627,160
02/11/2015 12.2 12.26 11.89 11.94 11,268,010
02/10/2015 12.28 12.3 11.95 12.17 17,271,350
02/09/2015 12.39 12.6 12.35 12.5 11,623,980
02/06/2015 12.55 12.69 12.19 12.32 19,013,780
02/05/2015 12.87 13.15 12.745 13.06 10,661,310
02/04/2015 12.76 13.06 12.72 12.91 12,409,450
02/03/2015 12.8 13.14 12.46 12.68 19,237,860
02/02/2015 12.52 13.04 12.5 12.89 14,857,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?