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
2018-06-20 12.87 12.92 12.805 12.825 426,861
2018-06-19 12.81 12.96 12.77 12.89 752,501
2018-06-18 12.78 12.85 12.77 12.835 409,337
2018-06-15 12.98 13.01 12.71 12.78 1,276,448
2018-06-14 13.15 13.19 13.05 13.165 543,098
2018-06-13 13.14 13.18 12.98 13.055 707,185
2018-06-12 13.03 13.19 13.03 13.145 429,533
2018-06-11 13.00 13.225 12.97 13.205 493,091
2018-06-08 12.96 13.055 12.92 13.035 268,083
2018-06-07 12.96 13.04 12.91 12.94 488,902
2018-06-06 13.04 13.04 12.815 12.88 568,945
2018-06-05 12.91 13.08 12.91 12.975 464,608
2018-06-04 13.13 13.13 12.88 12.88 413,872
2018-06-01 13.16 13.18 13.01 13.045 935,993
2018-05-31 13.41 13.41 13.13 13.18 756,574
2018-05-30 13.32 13.47 13.32 13.39 386,353
2018-05-29 13.34 13.52 13.28 13.375 492,767
2018-05-25 13.43 13.49 13.335 13.37 447,684
2018-05-24 13.40 13.61 13.28 13.48 737,553
2018-05-23 13.07 13.37 13.07 13.30 592,669
2018-05-22 13.25 13.37 13.14 13.15 400,198
2018-05-21 13.15 13.235 13.05 13.195 260,859
2018-05-18 13.13 13.195 12.98 13.17 384,186
2018-05-17 13.14 13.21 13.14 13.19 264,762
2018-05-16 13.20 13.25 13.155 13.21 242,630
2018-05-15 13.22 13.29 13.06 13.175 652,944
2018-05-14 13.53 13.58 13.405 13.46 376,416
2018-05-11 13.57 13.64 13.45 13.49 351,221
2018-05-10 13.42 13.60 13.42 13.515 574,014
2018-05-09 13.14 13.36 13.14 13.325 440,193

» More Barrick Gold Stock Price History

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