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
2018-12-11 14.01 14.01 13.625 13.645 1,358,763
2018-12-10 13.74 14.14 13.685 13.825 1,958,676
2018-12-07 13.64 13.79 13.50 13.665 1,420,999
2018-12-06 13.11 13.46 13.11 13.375 1,848,111
2018-12-04 13.02 13.245 13.02 13.15 1,083,149
2018-12-03 12.90 13.035 12.72 12.995 1,376,586
2018-11-30 12.92 12.92 12.66 12.74 886,384
2018-11-29 13.18 13.24 13.05 13.08 935,031
2018-11-28 12.80 13.15 12.67 13.08 958,859
2018-11-27 13.05 13.05 12.60 12.74 952,692
2018-11-26 13.22 13.385 12.99 13.025 800,504
2018-11-23 13.35 13.40 13.03 13.12 466,962
2018-11-21 13.21 13.55 13.21 13.46 823,069
2018-11-20 13.08 13.15 12.865 13.045 659,135
2018-11-19 13.06 13.21 13.01 13.09 814,362
2018-11-16 13.25 13.30 13.035 13.045 812,679
2018-11-15 12.85 13.09 12.70 12.99 1,124,016
2018-11-14 12.31 12.90 12.31 12.795 1,271,259
2018-11-13 12.56 12.64 12.33 12.44 712,861
2018-11-12 12.63 12.74 12.535 12.605 632,319
2018-11-09 12.86 12.955 12.70 12.935 929,939
2018-11-08 13.07 13.28 13.00 13.09 807,056
2018-11-07 13.32 13.32 12.985 12.985 705,354
2018-11-06 13.19 13.19 13.00 13.135 784,752
2018-11-05 13.15 13.41 13.07 13.23 857,923
2018-11-02 13.30 13.30 13.02 13.15 932,348
2018-11-01 13.05 13.43 12.98 13.335 1,361,415
2018-10-31 12.45 12.56 12.33 12.535 1,654,999
2018-10-30 12.58 12.75 12.425 12.725 836,794
2018-10-29 12.92 12.96 12.69 12.69 899,800

» More Barrick Gold Stock Price History

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