Barrick Mining Corporatio... (B)
NYSE: B
· Real-Time Price · USD
34.49
0.23 (0.67%)
At close: Sep 26, 2025, 3:59 PM
34.55
0.16%
After-hours: Sep 26, 2025, 07:59 PM EDT
B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.39 | 34.67 | 33.81 | 34.48 | 34.48 | 0.64% | 21,678,161 |
| Sep 25, 2025 | 33.70 | 34.77 | 33.54 | 34.26 | 34.26 | 2.06% | 23,986,600 |
| Sep 24, 2025 | 34.55 | 34.67 | 33.14 | 33.57 | 33.57 | -2.81% | 29,833,541 |
| Sep 23, 2025 | 35.44 | 36.10 | 34.34 | 34.54 | 34.54 | -2.32% | 35,714,736 |
| Sep 22, 2025 | 34.06 | 35.70 | 34.04 | 35.36 | 35.36 | 7.18% | 51,712,700 |
| Sep 19, 2025 | 30.16 | 33.20 | 30.15 | 32.99 | 32.99 | 9.71% | 71,168,505 |
| Sep 18, 2025 | 29.24 | 30.11 | 29.08 | 30.07 | 30.07 | 2.00% | 24,811,700 |
| Sep 17, 2025 | 28.48 | 29.89 | 28.38 | 29.48 | 29.48 | 2.22% | 27,954,819 |
| Sep 16, 2025 | 29.04 | 29.16 | 28.60 | 28.84 | 28.84 | -0.65% | 15,027,421 |
| Sep 15, 2025 | 28.96 | 29.12 | 28.64 | 29.03 | 29.03 | 0.00% | 13,820,925 |
| Sep 12, 2025 | 29.48 | 29.59 | 28.81 | 29.03 | 29.03 | -1.26% | 19,321,036 |
| Sep 11, 2025 | 29.09 | 29.44 | 28.92 | 29.40 | 29.40 | -0.27% | 16,967,743 |
| Sep 10, 2025 | 29.34 | 29.79 | 29.30 | 29.48 | 29.48 | 1.10% | 16,591,900 |
| Sep 9, 2025 | 29.25 | 29.35 | 28.83 | 29.16 | 29.16 | 0.59% | 23,839,427 |
| Sep 8, 2025 | 28.77 | 29.14 | 28.45 | 28.99 | 28.99 | 2.04% | 20,154,125 |
| Sep 5, 2025 | 27.61 | 28.48 | 27.43 | 28.41 | 28.41 | 4.33% | 21,138,910 |
| Sep 4, 2025 | 26.88 | 27.36 | 26.82 | 27.23 | 27.23 | 0.41% | 15,874,000 |
| Sep 3, 2025 | 27.14 | 27.30 | 26.93 | 27.12 | 27.12 | 0.71% | 19,470,300 |
| Sep 2, 2025 | 27.00 | 27.20 | 26.55 | 26.93 | 26.93 | 1.13% | 21,678,307 |
| Aug 29, 2025 | 26.16 | 26.83 | 26.16 | 26.63 | 26.63 | 1.33% | 18,047,900 |