Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    21.23 
    19.29 
    17.34 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 15.57 15.59 15.31 15.41 12,922,573
Sep 19, 2014 15.91 15.97 15.55 15.65 17,804,733
Sep 18, 2014 16.27 16.32 15.97 16.00 10,904,918
Sep 17, 2014 16.49 16.64 16.18 16.25 9,664,862
Sep 16, 2014 16.46 16.72 16.28 16.57 9,668,319
Sep 15, 2014 16.68 16.69 16.37 16.44 6,969,929
Sep 12, 2014 16.73 16.96 16.46 16.52 9,636,659
Sep 11, 2014 16.64 16.93 16.50 16.86 9,969,103
Sep 10, 2014 16.84 17.01 16.63 16.74 10,337,059
Sep 9, 2014 16.77 16.98 16.56 16.88 8,151,932
Sep 8, 2014 17.03 17.09 16.68 16.74 10,162,890
Sep 5, 2014 17.11 17.25 16.92 17.16 10,167,039
Sep 4, 2014 17.85 17.87 17.00 17.02 14,899,197
Sep 3, 2014 17.98 18.00 17.73 17.75 5,056,506
Sep 2, 2014 18.04 18.13 17.83 17.86 8,611,916
Aug 29, 2014 18.20 18.43 18.08 18.39 5,076,471
Aug 28, 2014 18.30 18.30 18.13 18.22 4,828,989
Aug 27, 2014 18.28 18.30 17.94 18.12 3,573,721
Aug 26, 2014 18.26 18.28 18.08 18.25 6,523,352
Aug 25, 2014 18.22 18.26 17.96 18.01 5,669,545
Aug 22, 2014 18.42 18.45 18.19 18.24 8,142,317
Aug 21, 2014 18.44 18.49 18.18 18.45 9,529,184
Aug 20, 2014 18.80 18.83 18.59 18.72 5,889,967
Aug 19, 2014 18.96 19.09 18.76 18.83 4,012,303
Aug 18, 2014 18.80 19.01 18.69 19.01 6,010,630
Aug 15, 2014 18.82 19.04 18.77 18.95 6,127,744
Aug 14, 2014 19.04 19.29 19.01 19.12 9,049,731
Aug 13, 2014 19.25 19.36 19.05 19.06 6,881,898
Aug 12, 2014 18.86 19.26 18.80 19.18 10,273,075
Aug 11, 2014 18.69 18.82 18.56 18.70 5,724,129