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
2018-09-19 10.54 10.755 10.54 10.605 1,173,384
2018-09-18 10.46 10.54 10.40 10.495 1,048,649
2018-09-17 10.20 10.43 10.14 10.355 1,022,807
2018-09-14 10.12 10.29 10.03 10.125 664,966
2018-09-13 10.33 10.33 10.065 10.11 767,034
2018-09-12 9.765 10.195 9.71 10.09 1,302,220
2018-09-11 9.65 9.82 9.55 9.775 926,358
2018-09-10 10.09 10.09 9.755 9.765 901,415
2018-09-07 9.83 10.08 9.83 10.065 700,197
2018-09-06 9.935 10.10 9.89 9.915 780,127
2018-09-05 9.85 9.915 9.655 9.855 1,044,305
2018-09-04 10.22 10.22 9.815 9.845 1,186,506
2018-08-31 10.60 10.60 10.37 10.375 928,276
2018-08-30 10.57 10.57 10.38 10.485 632,270
2018-08-29 10.71 10.79 10.615 10.625 899,997
2018-08-28 10.735 10.75 10.545 10.595 974,374
2018-08-27 10.51 10.65 10.51 10.615 666,930
2018-08-24 10.46 10.65 10.31 10.445 993,127
2018-08-23 10.27 10.305 10.22 10.24 1,004,328
2018-08-22 10.32 10.36 10.255 10.35 622,266
2018-08-21 10.20 10.245 10.10 10.195 695,712
2018-08-20 10.16 10.23 10.04 10.135 1,042,490
2018-08-17 9.96 10.14 9.85 10.03 1,061,516
2018-08-16 10.14 10.245 9.865 9.875 1,366,140
2018-08-15 10.14 10.22 9.75 9.99 1,861,557
2018-08-14 10.52 10.54 10.34 10.405 657,902
2018-08-13 10.75 10.75 10.43 10.49 893,221
2018-08-10 10.87 10.97 10.795 10.83 639,890
2018-08-09 10.96 11.005 10.845 10.855 507,787
2018-08-08 10.85 10.99 10.80 10.93 643,457

» More Barrick Gold Stock Price History

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