Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ABX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 23.02 | 0.00 | 0.00% | 23.02 | 23.02 | 23.02 | 0 |
| Apr 17 2024 | 23.02 | 0.24 | 1.05% | 22.77 | 23.24 | 22.75 | 3,741,823 |
| Apr 16 2024 | 22.78 | -1.19 | -4.96% | 23.23 | 23.26 | 22.28 | 6,652,169 |
| Apr 15 2024 | 23.97 | -0.66 | -2.68% | 24.52 | 24.54 | 23.54 | 3,783,831 |
| Apr 12 2024 | 24.63 | -0.04 | -0.16% | 25.35 | 26.05 | 24.43 | 5,391,346 |
| Apr 11 2024 | 24.67 | 0.19 | 0.78% | 24.64 | 24.77 | 24.24 | 3,044,489 |
| Apr 10 2024 | 24.48 | 0.04 | 0.16% | 24.10 | 24.62 | 23.90 | 5,008,672 |
| Apr 09 2024 | 24.44 | 0.41 | 1.71% | 24.56 | 24.85 | 24.38 | 4,109,329 |
| Apr 08 2024 | 24.03 | -0.22 | -0.91% | 24.45 | 24.58 | 23.77 | 3,056,144 |
| Apr 05 2024 | 24.25 | 0.70 | 2.97% | 23.59 | 24.45 | 23.58 | 4,626,369 |
| Apr 04 2024 | 23.55 | -0.02 | -0.08% | 23.45 | 23.73 | 23.26 | 2,685,446 |
| Apr 03 2024 | 23.57 | 0.26 | 1.12% | 23.25 | 23.67 | 23.18 | 2,902,753 |
| Apr 02 2024 | 23.31 | 0.41 | 1.79% | 23.02 | 23.35 | 22.84 | 3,748,225 |
| Apr 01 2024 | 22.90 | 0.37 | 1.64% | 23.00 | 23.12 | 22.65 | 2,391,632 |
| Mar 28 2024 | 22.53 | 0.54 | 2.46% | 22.30 | 22.61 | 22.05 | 8,102,129 |
| Mar 27 2024 | 21.99 | 0.89 | 4.22% | 21.23 | 21.99 | 21.23 | 2,577,436 |
| Mar 26 2024 | 21.10 | -0.04 | -0.19% | 21.39 | 21.41 | 21.09 | 2,693,922 |
| Mar 25 2024 | 21.14 | 0.02 | 0.09% | 21.23 | 21.62 | 21.11 | 1,633,828 |
| Mar 22 2024 | 21.12 | -0.28 | -1.31% | 21.29 | 21.55 | 21.08 | 1,896,200 |
| Mar 21 2024 | 21.40 | 0.23 | 1.09% | 21.64 | 21.93 | 21.39 | 4,214,127 |
| Mar 20 2024 | 21.17 | 0.47 | 2.27% | 20.70 | 21.29 | 20.65 | 4,604,280 |
| Mar 19 2024 | 20.70 | -0.47 | -2.22% | 21.11 | 21.19 | 20.66 | 2,127,893 |
| Mar 18 2024 | 21.17 | -0.19 | -0.89% | 21.35 | 21.40 | 21.13 | 1,466,191 |
| Mar 15 2024 | 21.36 | 0.04 | 0.19% | 21.22 | 21.38 | 21.11 | 11,387,006 |
| Mar 14 2024 | 21.32 | -0.22 | -1.02% | 21.37 | 21.39 | 21.11 | 2,539,566 |
| Mar 13 2024 | 21.54 | 0.43 | 2.04% | 21.15 | 21.58 | 21.09 | 4,051,945 |
| Mar 12 2024 | 21.11 | -0.30 | -1.40% | 21.05 | 21.16 | 20.82 | 3,003,367 |
| Mar 11 2024 | 21.41 | 0.12 | 0.56% | 21.25 | 21.46 | 21.24 | 4,764,665 |
| Mar 08 2024 | 21.29 | -0.12 | -0.56% | 21.50 | 21.63 | 21.21 | 2,912,101 |
| Mar 07 2024 | 21.41 | 0.15 | 0.71% | 21.55 | 21.65 | 21.35 | 2,762,470 |
| Mar 06 2024 | 21.26 | 0.13 | 0.62% | 21.31 | 21.59 | 21.14 | 4,024,719 |
| Mar 05 2024 | 21.13 | 0.15 | 0.71% | 21.35 | 21.44 | 21.12 | 4,062,090 |
| Mar 04 2024 | 20.98 | 0.71 | 3.50% | 20.49 | 21.07 | 20.40 | 3,181,868 |
| Mar 01 2024 | 20.27 | 0.48 | 2.43% | 20.03 | 20.37 | 19.81 | 4,902,086 |
| Feb 29 2024 | 19.79 | 0.35 | 1.80% | 19.90 | 20.05 | 19.79 | 7,178,233 |
| Feb 28 2024 | 19.44 | -0.20 | -1.02% | 19.50 | 19.52 | 19.37 | 6,723,835 |
| Feb 27 2024 | 19.64 | -0.15 | -0.76% | 19.84 | 19.87 | 19.63 | 2,688,294 |
| Feb 26 2024 | 19.79 | -0.11 | -0.55% | 19.59 | 19.80 | 19.49 | 2,995,469 |
| Feb 23 2024 | 19.90 | 0.48 | 2.47% | 19.47 | 19.92 | 19.38 | 3,273,526 |
| Feb 22 2024 | 19.42 | -0.50 | -2.51% | 19.73 | 19.74 | 19.39 | 3,627,066 |
| Feb 21 2024 | 19.92 | -0.01 | -0.05% | 19.89 | 19.94 | 19.60 | 2,622,984 |
| Feb 20 2024 | 19.93 | 0.19 | 0.96% | 19.97 | 20.18 | 19.77 | 2,953,152 |
| Feb 16 2024 | 19.74 | 0.08 | 0.41% | 19.60 | 19.89 | 19.55 | 2,307,606 |
| Feb 15 2024 | 19.66 | 0.62 | 3.26% | 19.34 | 19.73 | 19.25 | 2,764,278 |
| Feb 14 2024 | 19.04 | -0.14 | -0.73% | 19.41 | 19.42 | 18.65 | 3,642,486 |
| Feb 13 2024 | 19.18 | -0.61 | -3.08% | 19.58 | 19.64 | 19.04 | 4,900,132 |
| Feb 12 2024 | 19.79 | 0.07 | 0.35% | 19.71 | 19.89 | 19.59 | 1,999,379 |
| Feb 09 2024 | 19.72 | -0.23 | -1.15% | 19.93 | 19.93 | 19.62 | 2,032,042 |
| Feb 08 2024 | 19.95 | -0.31 | -1.53% | 20.07 | 20.16 | 19.84 | 3,103,192 |
| Feb 07 2024 | 20.26 | 0.00 | 0.00% | 20.26 | 20.26 | 20.26 | 0 |
| Feb 06 2024 | 20.26 | -0.27 | -1.32% | 20.58 | 20.63 | 20.26 | 2,182,973 |
| Feb 05 2024 | 20.53 | -0.22 | -1.06% | 20.48 | 20.67 | 20.40 | 2,942,778 |
| Feb 02 2024 | 20.75 | -0.55 | -2.58% | 20.84 | 20.87 | 20.47 | 3,142,120 |
| Feb 01 2024 | 21.30 | 0.30 | 1.43% | 21.20 | 21.49 | 21.11 | 2,887,228 |
| Jan 31 2024 | 21.00 | -0.01 | -0.05% | 21.10 | 21.49 | 20.89 | 3,145,560 |
| Jan 30 2024 | 21.01 | -0.05 | -0.24% | 21.22 | 21.34 | 20.91 | 3,152,319 |
| Jan 29 2024 | 21.06 | 0.17 | 0.81% | 21.05 | 21.12 | 20.80 | 1,856,865 |
| Jan 26 2024 | 20.89 | -0.14 | -0.67% | 21.02 | 21.27 | 20.87 | 1,919,132 |
| Jan 25 2024 | 21.03 | 0.01 | 0.05% | 21.17 | 21.19 | 20.97 | 2,524,185 |
| Jan 24 2024 | 21.02 | -0.55 | -2.55% | 21.83 | 21.97 | 21.01 | 3,000,387 |
| Jan 23 2024 | 21.57 | 0.54 | 2.57% | 21.23 | 21.65 | 21.15 | 3,597,035 |
| Jan 22 2024 | 21.03 | 0.05 | 0.24% | 20.73 | 21.08 | 20.62 | 2,319,980 |
