B
BARRICK MINING (B)
NYSE
$38.09-$2.05 (-5.11%)
Price as of Jun 23, 2026 3:14 PM EDT
  • $66.8B
    Market Cap
  • 93.85%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -0.91%
    Low Price$37.19
    High Price$43.20
  • 3 Months
    +8.53%
    Low Price$37.19
    High Price$47.00
  • 1 Year
    +93.85%
    Low Price$20.46
    High Price$52.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
39.76
40.39
39.66
40.14
-0.50%
7,518,426
06/18/2026
41.34
42.22
39.72
40.34
-2.30%
16,398,595
06/17/2026
42.79
43.74
41.25
41.29
-3.46%
14,753,739
06/16/2026
42.30
43.17
42.14
42.77
+2.25%
10,227,449
06/15/2026
42.20
42.84
41.66
41.83
+4.05%
12,154,912
06/12/2026
39.58
40.44
39.03
40.20
+2.81%
13,220,721
06/11/2026
37.60
39.25
37.04
39.10
+5.14%
15,720,791
06/10/2026
38.06
38.79
37.10
37.19
-5.01%
15,754,974
06/09/2026
39.95
40.39
37.76
39.15
-0.79%
15,631,733
06/08/2026
39.62
39.94
39.41
39.46
0.00%
11,252,481
06/05/2026
41.64
41.66
39.33
39.46
-7.78%
17,934,178
06/04/2026
42.25
43.46
42.24
42.79
+2.22%
13,977,970
06/03/2026
42.53
42.68
41.68
41.86
-3.10%
11,021,544
06/02/2026
42.53
43.20
42.05
43.20
+2.08%
14,000,269
06/01/2026
41.50
42.55
40.64
42.32
-0.54%
12,587,237
05/29/2026
41.63
43.01
41.41
42.55
+2.49%
18,667,784
05/29/2026
$0.18 Dividend
05/28/2026
40.77
42.09
40.16
41.52
+1.07%
13,112,058
05/27/2026
41.11
41.80
41.02
41.08
-2.02%
8,693,398
05/26/2026
41.33
41.95
41.30
41.92
+3.49%
11,211,692
05/22/2026
41.01
41.01
40.09
40.51
-1.45%
11,007,674
05/21/2026
40.00
41.67
39.93
41.11
+0.83%
11,036,123
05/20/2026
39.70
40.90
39.37
40.77
+3.65%
10,837,558
05/19/2026
39.91
40.11
39.01
39.33
-2.71%
14,317,182
05/18/2026
40.73
41.67
40.11
40.43
-0.02%
9,810,621
05/15/2026
41.52
41.55
39.89
40.44
-5.91%
15,828,099
05/14/2026
44.48
44.60
42.94
42.98
-3.81%
14,637,969
05/13/2026
45.66
45.71
44.33
44.68
-2.14%
14,896,415
05/12/2026
46.16
46.42
44.10
45.66
-2.45%
13,576,041
05/11/2026
44.02
47.39
44.02
46.80
+8.97%
23,855,945
05/11/2026
$0.98 Earnings
05/08/2026
42.19
43.30
42.13
42.95
+3.08%
14,655,912
05/07/2026
42.32
42.94
41.40
41.66
+0.63%
19,052,165
05/06/2026
40.13
41.45
40.06
41.41
+7.39%
18,829,703
05/05/2026
38.83
39.09
38.38
38.56
+0.99%
7,905,336
05/04/2026
38.40
38.81
38.05
38.18
-1.24%
7,704,633
05/01/2026
39.02
39.35
38.53
38.66
-1.32%
11,842,448
04/30/2026
39.29
39.38
38.54
39.17
+2.31%
13,523,954
04/29/2026
38.59
38.72
37.95
38.29
-1.84%
16,897,127
04/28/2026
39.69
39.69
38.50
39.01
-3.69%
13,587,951
04/27/2026
40.63
40.69
40.07
40.50
-1.02%
8,253,081
04/24/2026
40.45
41.13
39.89
40.92
+2.21%
11,878,036
04/23/2026
40.09
40.64
39.23
40.03
-1.30%
11,572,798
04/22/2026
40.99
41.17
40.40
40.56
+0.69%
7,196,928
04/21/2026
42.47
42.62
40.24
40.28
-5.84%
12,882,714
04/20/2026
42.58
42.96
41.91
42.78
-0.79%
7,980,631
04/17/2026
42.48
43.68
42.48
43.12
+2.12%
9,621,499
04/16/2026
42.98
43.27
42.16
42.22
-1.56%
7,543,856
04/15/2026
43.36
43.87
42.69
42.89
-1.71%
8,864,550
04/14/2026
43.37
43.92
43.12
43.64
+1.86%
8,660,348
04/13/2026
42.83
43.33
42.24
42.84
-1.22%
8,644,785
04/10/2026
42.72
43.73
42.71
43.37
+2.64%
9,734,891
04/09/2026
42.45
43.19
41.85
42.25
-0.19%
10,150,995
04/08/2026
43.34
43.61
41.85
42.33
+2.73%
12,338,370
04/07/2026
40.90
41.26
39.77
41.21
+0.73%
10,552,939
04/06/2026
41.42
41.69
40.36
40.91
-1.34%
8,535,307
04/02/2026
39.58
42.07
39.58
41.47
-1.33%
12,643,019
04/01/2026
41.72
42.50
41.30
42.02
+3.46%
12,975,587
03/31/2026
39.37
40.76
39.13
40.62
+6.09%
14,588,909
03/30/2026
39.07
39.54
37.83
38.29
-0.36%
16,861,405
03/27/2026
37.11
38.86
37.07
38.43
+2.96%
13,692,163
03/26/2026
37.69
38.94
37.20
37.32
-3.82%
17,061,783
03/25/2026
39.49
39.50
38.54
38.81
+2.47%
12,099,554
03/24/2026
37.04
38.23
36.51
37.87
+0.90%
14,482,165
03/23/2026
36.83
38.16
36.79
37.53
+1.48%
22,573,358
03/20/2026
38.09
38.25
36.34
36.98
-2.98%
29,152,989
03/19/2026
37.78
38.17
36.35
38.12
-5.39%
29,379,040
03/18/2026
40.96
41.17
39.95
40.29
-5.47%
17,757,457
03/17/2026
43.29
43.73
42.32
42.62
-0.70%
8,962,466
03/16/2026
41.82
43.30
41.50
42.92
+1.79%
12,792,500
03/13/2026
43.97
44.27
41.90
42.16
-4.83%
14,474,970
03/12/2026
45.01
45.01
43.87
44.30
-2.09%
8,038,134
03/11/2026
45.00
45.43
44.21
45.25
-1.52%
9,372,927
03/10/2026
46.51
46.98
45.76
45.95
+0.72%
11,903,847
03/09/2026
43.89
45.75
42.87
45.62
+0.86%
11,234,335
03/06/2026
44.48
45.54
43.84
45.23
+0.13%
10,664,789
03/05/2026
45.78
45.92
44.19
45.17
-3.01%
15,517,171
03/04/2026
47.06
47.06
45.94
46.57
+0.91%
9,174,663
03/03/2026
47.68
47.73
44.64
46.16
-8.31%
22,599,024
03/02/2026
50.66
51.06
48.82
50.34
-0.37%
17,658,406
02/27/2026
50.72
50.81
50.05
50.53
+1.62%
14,809,137
02/27/2026
$0.42 Dividend
02/26/2026
48.69
49.87
48.32
49.72
+1.08%
16,479,899
02/25/2026
49.66
49.93
49.04
49.19
+0.20%
8,476,018
02/24/2026
47.64
49.46
47.23
49.09
+1.00%
10,792,944
02/23/2026
47.84
49.33
47.75
48.60
+2.63%
15,380,264
02/20/2026
47.94
48.38
45.52
47.36
-1.22%
22,589,054
02/19/2026
47.44
48.11
47.07
47.94
+0.68%
12,240,255
02/18/2026
46.80
48.08
46.42
47.62
+3.37%
10,891,167
02/17/2026
45.87
46.67
44.50
46.07
-2.63%
20,388,522
02/13/2026
45.68
47.57
45.34
47.31
+5.58%
17,074,165
02/12/2026
47.36
47.36
44.80
44.81
-4.74%
20,238,878
02/11/2026
47.44
47.49
45.64
47.04
+1.47%
14,581,384
02/10/2026
45.92
46.81
45.70
46.36
+0.69%
16,768,169
02/09/2026
45.11
46.13
45.04
46.05
+3.26%
12,435,715
02/06/2026
44.33
45.27
44.29
44.60
+2.71%
15,867,002
02/05/2026
44.77
46.26
43.20
43.42
-7.16%
26,816,502
02/05/2026
$1.04 Earnings
02/04/2026
47.93
48.24
44.47
46.77
-0.36%
19,327,902
02/03/2026
48.86
48.89
45.90
46.94
+2.37%
24,103,504