Barrick Mining Corporatio... (B)
NYSE: B
· Real-Time Price · USD
27.24
0.12 (0.44%)
At close: Sep 04, 2025, 3:59 PM
27.24
0.00%
After-hours: Sep 04, 2025, 04:24 PM EDT
B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.14 | 27.30 | 26.93 | 27.12 | 27.12 | 0.71% | 18,584,438 |
| 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 |
| Aug 28, 2025 | 26.44 | 26.48 | 26.14 | 26.28 | 26.13 | -0.57% | 16,203,300 |
| Aug 27, 2025 | 26.67 | 26.67 | 26.28 | 26.43 | 26.28 | -1.27% | 12,605,800 |
| Aug 26, 2025 | 26.32 | 26.79 | 26.18 | 26.77 | 26.62 | 1.86% | 14,331,037 |
| Aug 25, 2025 | 26.18 | 26.61 | 26.15 | 26.28 | 26.13 | 0.31% | 11,876,920 |
| Aug 22, 2025 | 25.34 | 26.37 | 25.28 | 26.20 | 26.05 | 2.62% | 21,545,200 |
| Aug 21, 2025 | 24.92 | 25.63 | 24.89 | 25.53 | 25.38 | 2.78% | 22,189,600 |
| Aug 20, 2025 | 24.25 | 25.07 | 24.19 | 24.84 | 24.70 | 3.63% | 23,209,900 |
| Aug 19, 2025 | 24.25 | 24.48 | 23.93 | 23.97 | 23.83 | -1.20% | 16,515,400 |
| Aug 18, 2025 | 24.12 | 24.44 | 24.01 | 24.26 | 24.12 | 0.66% | 10,947,729 |
| Aug 15, 2025 | 23.72 | 24.12 | 23.44 | 24.10 | 23.96 | 2.03% | 11,336,536 |
| Aug 14, 2025 | 23.79 | 23.91 | 23.52 | 23.62 | 23.49 | -1.01% | 11,160,800 |
| Aug 13, 2025 | 23.59 | 24.15 | 23.56 | 23.86 | 23.72 | 1.53% | 18,507,829 |
| Aug 12, 2025 | 23.08 | 23.58 | 22.95 | 23.50 | 23.37 | 2.89% | 14,149,450 |
| Aug 11, 2025 | 22.36 | 22.91 | 22.13 | 22.84 | 22.71 | -2.52% | 17,365,439 |
| Aug 8, 2025 | 23.37 | 23.54 | 23.16 | 23.43 | 23.30 | 1.56% | 19,398,526 |
| Aug 7, 2025 | 23.00 | 23.41 | 22.95 | 23.07 | 22.94 | 1.50% | 18,825,721 |
| Aug 6, 2025 | 22.61 | 22.95 | 22.53 | 22.73 | 22.60 | 0.84% | 13,137,700 |