Barrick Mining Corporatio... (B)
NYSE: B
· Real-Time Price · USD
26.21
0.68 (2.66%)
At close: Aug 22, 2025, 3:59 PM
26.24
0.11%
Pre-market: Aug 25, 2025, 04:15 AM EDT
B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.34 | 26.37 | 25.28 | 26.20 | 26.20 | 2.62% | 21,545,190 |
| Aug 21, 2025 | 24.92 | 25.63 | 24.89 | 25.53 | 25.53 | 2.78% | 22,189,600 |
| Aug 20, 2025 | 24.25 | 25.07 | 24.19 | 24.84 | 24.84 | 3.63% | 23,209,900 |
| Aug 19, 2025 | 24.25 | 24.48 | 23.93 | 23.97 | 23.97 | -1.20% | 16,515,400 |
| Aug 18, 2025 | 24.12 | 24.44 | 24.01 | 24.26 | 24.26 | 0.66% | 10,947,729 |
| Aug 15, 2025 | 23.72 | 24.12 | 23.44 | 24.10 | 24.10 | 2.03% | 11,336,536 |
| Aug 14, 2025 | 23.79 | 23.91 | 23.52 | 23.62 | 23.62 | -1.01% | 11,160,800 |
| Aug 13, 2025 | 23.59 | 24.15 | 23.56 | 23.86 | 23.86 | 1.53% | 18,507,829 |
| Aug 12, 2025 | 23.08 | 23.58 | 22.95 | 23.50 | 23.50 | 2.89% | 14,149,450 |
| Aug 11, 2025 | 22.36 | 22.91 | 22.13 | 22.84 | 22.84 | -2.52% | 17,365,439 |
| Aug 8, 2025 | 23.37 | 23.54 | 23.16 | 23.43 | 23.43 | 1.56% | 19,398,526 |
| Aug 7, 2025 | 23.00 | 23.41 | 22.95 | 23.07 | 23.07 | 1.50% | 18,825,721 |
| Aug 6, 2025 | 22.61 | 22.95 | 22.53 | 22.73 | 22.73 | 0.84% | 13,137,700 |
| Aug 5, 2025 | 21.93 | 22.57 | 21.81 | 22.54 | 22.54 | 1.62% | 12,945,200 |
| Aug 4, 2025 | 21.62 | 22.27 | 21.60 | 22.18 | 22.18 | 3.79% | 16,795,541 |
| Aug 1, 2025 | 21.49 | 21.57 | 21.13 | 21.37 | 21.37 | 1.18% | 10,864,615 |
| Jul 31, 2025 | 21.23 | 21.32 | 20.95 | 21.12 | 21.12 | 0.09% | 13,211,600 |
| Jul 30, 2025 | 21.35 | 21.58 | 20.97 | 21.10 | 21.10 | -1.86% | 11,746,800 |
| Jul 29, 2025 | 21.43 | 21.61 | 21.27 | 21.50 | 21.50 | 0.42% | 6,646,704 |
| Jul 28, 2025 | 21.54 | 21.60 | 21.10 | 21.41 | 21.41 | -1.52% | 11,151,100 |