NYSE:ABX
Delisted
Barrick Gold Corporation Fund Price (Quote)
$23.43
+0.210 (+0.90%)
At Close: Jun 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Thursday, 4th Jun 2020 ABX stock ended at $23.43. This is 0.90% more than the trading day before Wednesday, 3rd Jun 2020. During the day the stock fluctuated 3.62% from a day low at $23.18 to a day high of $24.02. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2020 | $23.82 | $24.02 | $23.18 | $23.43 | 21 937 288 |
| Jun 03, 2020 | $23.34 | $23.67 | $22.73 | $23.22 | 23 426 144 |
| Jun 02, 2020 | $24.82 | $24.83 | $23.66 | $23.95 | 16 029 591 |
| Jun 01, 2020 | $24.10 | $24.79 | $24.10 | $24.78 | 16 347 166 |
| May 29, 2020 | $24.65 | $24.71 | $23.96 | $24.00 | 20 307 537 |
| May 28, 2020 | $24.55 | $24.78 | $23.81 | $23.95 | 19 101 392 |
| May 27, 2020 | $23.45 | $24.00 | $23.06 | $23.92 | 37 001 219 |
| May 26, 2020 | $25.90 | $25.90 | $24.58 | $24.73 | 30 208 318 |
| May 22, 2020 | $26.60 | $26.96 | $26.23 | $26.32 | 11 263 963 |
| May 21, 2020 | $26.96 | $26.97 | $25.61 | $26.26 | 22 006 742 |
| May 20, 2020 | $28.29 | $28.36 | $27.22 | $27.25 | 16 279 288 |
| May 19, 2020 | $27.52 | $28.25 | $27.41 | $28.10 | 17 803 886 |
| May 18, 2020 | $28.08 | $28.23 | $26.93 | $27.20 | 17 282 761 |
| May 15, 2020 | $27.67 | $28.10 | $27.25 | $28.04 | 19 231 364 |
| May 14, 2020 | $26.10 | $27.35 | $26.10 | $27.14 | 17 358 034 |
| May 13, 2020 | $26.58 | $26.64 | $25.56 | $26.12 | 12 910 794 |
| May 12, 2020 | $26.33 | $26.69 | $25.94 | $26.04 | 13 103 951 |
| May 11, 2020 | $27.22 | $27.36 | $25.91 | $26.02 | 19 118 933 |
| May 08, 2020 | $27.44 | $27.89 | $27.24 | $27.39 | 12 731 437 |
| May 07, 2020 | $27.00 | $27.65 | $26.64 | $27.26 | 16 291 990 |
| May 06, 2020 | $27.93 | $28.09 | $26.41 | $26.56 | 17 023 072 |
| May 05, 2020 | $27.28 | $28.29 | $26.92 | $28.19 | 16 814 274 |
| May 04, 2020 | $27.30 | $27.69 | $26.94 | $27.38 | 16 470 425 |
| May 01, 2020 | $25.28 | $27.10 | $25.16 | $26.93 | 19 576 357 |
| Apr 30, 2020 | $26.10 | $26.56 | $25.33 | $25.72 | 17 770 544 |
