BARRICK GOLD Historical Stock Price

Below is the stock price history for Barrick Gold ABX. Data is recorded each day for the historical open, high, low, close and volume. The Barrick Gold stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrick Gold Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 14.27 14.32 14.105 14.15 523,241
2017-11-22 14.02 14.21 13.95 14.16 1,042,400
2017-11-21 13.93 14.055 13.925 13.95 623,373
2017-11-20 14.03 14.10 13.89 13.905 726,242
2017-11-17 13.98 14.13 13.89 14.05 726,860
2017-11-16 13.94 14.005 13.88 13.905 522,768
2017-11-15 14.09 14.15 13.92 13.955 931,795
2017-11-14 13.90 14.06 13.85 14.01 933,211
2017-11-13 14.01 14.02 13.945 13.95 502,186
2017-11-10 14.10 14.125 13.905 13.965 747,159
2017-11-09 14.09 14.125 14.01 14.085 918,811
2017-11-08 14.12 14.125 13.99 14.005 933,961
2017-11-07 14.01 14.05 13.945 13.995 660,634
2017-11-06 14.01 14.14 13.96 14.01 1,059,785
2017-11-03 14.025 14.025 13.84 13.995 1,376,085
2017-11-02 14.24 14.24 14.055 14.09 1,125,411
2017-11-01 14.49 14.55 14.215 14.245 1,006,227
2017-10-31 14.54 14.56 14.43 14.43 837,564
2017-10-30 14.665 14.835 14.655 14.715 748,664
2017-10-27 14.60 14.72 14.565 14.685 1,324,637
2017-10-26 15.47 15.47 14.455 14.455 3,146,161
2017-10-25 15.90 15.90 15.675 15.755 1,613,946
2017-10-24 16.08 16.09 15.815 15.82 1,365,148
2017-10-23 15.96 16.215 15.96 16.185 744,539
2017-10-20 16.02 16.11 15.93 15.98 1,071,457
2017-10-19 16.28 16.28 16.065 16.085 757,858
2017-10-18 16.26 16.26 16.08 16.175 769,965
2017-10-17 16.15 16.245 16.05 16.235 835,067
2017-10-16 16.68 16.68 16.205 16.215 760,711
2017-10-13 16.80 16.81 16.64 16.645 515,718

» More Barrick Gold Stock Price History

To see other companies like Barrick Gold (ABX), view our stock market today for news, and other data.