ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Barrick Gold Corporation (NY:ABX)

8.400 +0.110 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 8.210 8.430 8.110 8.400 516,133 +0.11(+1.33%)
Feb 12, 2026 7.990 8.310 7.860 8.290 601,120 +0.40(+5.07%)
Feb 11, 2026 8.160 8.340 7.820 7.890 612,690 -0.24(-2.95%)
Feb 10, 2026 7.830 8.230 7.763 8.130 633,178 +0.29(+3.70%)
Feb 09, 2026 7.480 8.010 7.480 7.840 592,447 +0.42(+5.66%)
Feb 06, 2026 7.320 7.550 7.280 7.420 456,767 +0.17(+2.34%)
Feb 05, 2026 7.600 7.655 7.175 7.250 426,207 -0.51(-6.57%)
Feb 04, 2026 7.330 7.918 7.320 7.760 556,240 +0.46(+6.30%)
Feb 03, 2026 8.300 8.335 7.270 7.300 689,136 -0.75(-9.32%)
Feb 02, 2026 7.790 8.380 7.790 8.050 619,635 +0.60(+8.05%)
Jan 30, 2026 7.950 8.040 7.410 7.450 536,115 -0.60(-7.45%)
Jan 29, 2026 7.960 8.070 7.850 8.050 343,709 +0.17(+2.16%)
Jan 28, 2026 8.050 8.140 7.770 7.880 382,916 -0.22(-2.72%)
Jan 27, 2026 8.300 8.300 7.730 8.100 457,755 -0.20(-2.41%)
Jan 26, 2026 8.270 8.380 8.160 8.300 283,763 +0.07(+0.85%)
Jan 23, 2026 8.300 8.420 8.150 8.230 301,454 -0.09(-1.08%)
Jan 22, 2026 8.520 8.650 8.300 8.320 516,876 -0.01(-0.12%)
Jan 21, 2026 8.580 8.670 8.100 8.330 406,420 -0.20(-2.34%)
Jan 20, 2026 8.460 8.640 8.400 8.530 296,736 -0.04(-0.47%)
Jan 16, 2026 8.350 8.730 8.350 8.570 419,512 +0.11(+1.30%)
Jan 15, 2026 8.570 8.715 8.450 8.460 422,129 -0.17(-1.97%)
Jan 14, 2026 8.420 8.710 8.390 8.630 363,903 +0.28(+3.35%)
Jan 13, 2026 8.750 8.885 8.340 8.350 441,363 -0.26(-3.02%)
Jan 12, 2026 8.620 8.840 8.525 8.610 441,822 -0.01(-0.12%)
Jan 09, 2026 8.760 8.790 8.290 8.620 551,042 -0.10(-1.15%)
Jan 08, 2026 8.160 8.760 8.102 8.720 645,251 +0.47(+5.70%)
Jan 07, 2026 8.240 8.390 8.105 8.250 385,331 +0.06(+0.73%)
Jan 06, 2026 8.090 8.220 7.990 8.190 380,144 +0.14(+1.74%)
Jan 05, 2026 7.920 8.155 7.830 8.050 681,107 +0.13(+1.64%)
Jan 02, 2026 8.540 8.560 7.910 7.920 991,086 -0.63(-7.37%)
Dec 31, 2025 8.360 8.570 8.330 8.550 810,663 +0.26(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.