Barrick Mining Stock Price History
NYSE: BBasic MaterialsPrecious MetalsUSD
41.06+1.07 (+2.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
B price history at a glance
The price history for Barrick Mining (B) on this page begins on February 11, 1985, when the stock closed at $0.625; it most recently closed at $41.06 on October 5, 2026. The highest price in this record is $55.95, reached on September 5, 2011; the latest close is 26.6% below that peak. Across the 40 complete calendar years in the table, B finished higher in 23 and lower in 17. Its best year was 2025 (+178.3%) and its worst was 2013 (-47.5%).
Over roughly 42 years the share price changed +6469.6%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, B has gained 24.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $55.95
- Date of high
- Sep 5, 2011
- Low since 1985
- $0.5469
- Date of low
- Feb 18, 1985
- 52-week high
- $54.69
- 52-week low
- $30.35
- Last close
- $41.06
B returns
1 week
+2.06%
1 month
-7.92%
3 months
+11.94%
6 months
-5.72%
Year to date
-5.72%
1 year
+24.27%
3 years
+154.07%
5 years
+109.04%
B price return, excluding dividends.
B annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.06 | -6.85% |
| 2025 | 44.08 | +178.28% |
| 2024 | 15.84 | -12.44% |
| 2023 | 18.09 | +5.30% |
| 2022 | 17.18 | -9.58% |
| 2021 | 19.00 | -16.59% |
| 2020 | 22.78 | +22.67% |
| 2019 | 18.57 | +41.86% |
| 2018 | 13.09 | -9.54% |
| 2017 | 14.47 | -9.45% |
| 2016 | 15.98 | +116.53% |
| 2015 | 7.38 | -32.36% |
| 2014 | 10.91 | -39.89% |
| 2013 | 18.15 | -47.54% |
| 2012 | 34.60 | -23.54% |
| 2011 | 45.25 | -14.91% |
| 2010 | 53.18 | +35.04% |
| 2009 | 39.38 | +9.45% |
| 2008 | 35.98 | -24.93% |
| 2007 | 47.93 | +56.12% |
| 2006 | 30.70 | +10.15% |
| 2005 | 27.87 | +15.07% |
| 2004 | 24.22 | +5.40% |
| 2003 | 22.98 | +44.98% |
| 2002 | 15.85 | -4.58% |
| 2001 | 16.61 | +1.40% |
| 2000 | 16.38 | -7.39% |
| 1999 | 17.69 | -9.29% |
| 1998 | 19.50 | +3.31% |
| 1997 | 18.88 | -31.05% |
| 1996 | 27.38 | +3.79% |
| 1995 | 26.38 | +18.54% |
| 1994 | 22.25 | -21.59% |
| 1993 | 28.38 | +83.06% |
| 1992 | 15.50 | +13.76% |
| 1991 | 13.63 | +31.33% |
| 1990 | 10.38 | +31.22% |
| 1989 | 7.91 | +93.13% |
| 1988 | 4.09 | -21.08% |
| 1987 | 5.19 | +172.12% |
| 1986 | 1.91 | +130.20% |
| 1985* | 0.8281 | +32.50% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
B daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.70 | 41.26 | 40.57 | 41.06 | +2.68% | |
| 38.98 | 40.00 | 38.90 | 39.99 | +2.07% | |
| 39.53 | 39.70 | 39.09 | 39.18 | -3.78% | |
| 40.25 | 41.07 | 39.74 | 40.72 | +1.80% | |
| 40.22 | 40.28 | 39.41 | 40.00 | -0.57% | |
| 40.65 | 40.73 | 39.73 | 40.23 | +0.32% | |
| 40.65 | 40.73 | 39.95 | 40.10 | -1.40% | |
| 41.54 | 41.54 | 40.65 | 40.67 | -1.38% | |
| 41.22 | 41.47 | 40.69 | 41.24 | +0.37% | |
| 40.89 | 41.72 | 40.60 | 41.09 | -4.17% | |
| 42.41 | 42.96 | 42.06 | 42.88 | +1.32% | |
| 41.97 | 42.32 | 41.41 | 42.32 | -0.40% | |
| 43.00 | 43.00 | 42.13 | 42.49 | -3.17% | |
| 42.68 | 44.18 | 42.67 | 43.88 | +2.79% | |
| 43.43 | 43.43 | 42.38 | 42.69 | -1.48% | |
| 43.88 | 43.88 | 42.93 | 43.33 | -0.82% | |
| 43.67 | 44.02 | 43.22 | 43.69 | +2.68% | |
| 43.45 | 43.46 | 41.96 | 42.55 | -0.35% | |
| 42.58 | 42.75 | 42.09 | 42.70 | +0.64% | |
| 42.47 | 42.83 | 41.88 | 42.43 | -2.86% | |
| 44.06 | 44.50 | 43.33 | 43.68 | +0.51% | |
| 43.19 | 43.96 | 43.07 | 43.46 | -2.53% | |
| 44.70 | 45.39 | 44.13 | 44.59 | +1.11% | |
| 44.66 | 44.90 | 44.08 | 44.10 | -1.45% | |
| 44.85 | 45.39 | 44.47 | 44.75 | -2.21% | |
| 45.43 | 45.81 | 44.78 | 45.76 | +3.69% | |
| 43.92 | 44.93 | 42.80 | 44.13 | +2.39% | |
| 43.43 | 44.52 | 43.02 | 43.10 | -3.86% | |
| 45.64 | 45.64 | 44.31 | 44.83 | -1.80% | |
| 47.50 | 47.59 | 45.34 | 45.65 | -3.53% | |
| 47.07 | 47.61 | 46.56 | 47.32 | +0.68% | |
| 48.18 | 48.55 | 46.97 | 47.00 | -3.83% | |
| 47.52 | 49.14 | 47.52 | 48.87 | +1.47% | |
| 48.09 | 48.50 | 47.42 | 48.16 | +1.18% | |
| 47.40 | 47.79 | 46.93 | 47.60 | +2.87% | |
| 44.85 | 46.58 | 44.85 | 46.27 | +2.53% | |
| 44.10 | 45.61 | 43.98 | 45.13 | +7.22% | |
| 41.81 | 42.52 | 41.51 | 42.09 | -1.01% | |
| 41.89 | 42.95 | 41.59 | 42.52 | +2.21% | |
| 41.33 | 41.94 | 41.19 | 41.60 | +1.69% | |
| 40.80 | 41.09 | 40.28 | 40.91 | -0.78% | |
| 41.38 | 41.65 | 40.63 | 41.23 | +2.74% | |
| 40.95 | 41.13 | 40.01 | 40.13 | -1.83% | |
| 41.22 | 41.57 | 39.44 | 40.88 | -6.41% | |
| 43.21 | 44.14 | 43.20 | 43.68 | +5.58% | |
| 40.75 | 41.75 | 40.52 | 41.37 | +0.78% | |
| 40.00 | 41.20 | 39.86 | 41.05 | +7.43% | |
| 38.09 | 38.56 | 37.88 | 38.21 | +2.28% | |
| 36.61 | 37.48 | 36.32 | 37.36 | +1.72% | |
| 37.09 | 37.26 | 36.19 | 36.73 | -2.57% | |
| 37.22 | 37.77 | 36.60 | 37.70 | +3.69% | |
| 36.57 | 37.27 | 35.48 | 36.36 | -0.90% | |
| 36.88 | 36.99 | 36.15 | 36.69 | -1.85% | |
| 37.64 | 37.79 | 36.62 | 37.38 | +0.73% | |
| 37.45 | 37.71 | 36.93 | 37.11 | -0.13% | |
| 36.82 | 37.26 | 36.42 | 37.16 | -0.93% | |
| 36.98 | 37.92 | 36.98 | 37.51 | +3.13% | |
| 35.50 | 36.43 | 35.32 | 36.37 | +4.24% | |
| 35.19 | 35.24 | 34.70 | 34.89 | -0.11% | |
| 34.26 | 35.22 | 34.03 | 34.93 | +0.26% | |
| 35.16 | 35.37 | 34.47 | 34.84 | -2.98% | |
| 36.55 | 36.80 | 35.27 | 35.91 | -1.59% | |
| 37.25 | 37.49 | 36.32 | 36.49 | +1.53% | |
| 36.11 | 36.37 | 35.59 | 35.94 | -2.02% | |
| 36.64 | 36.91 | 36.25 | 36.68 | -0.41% | |
| 36.44 | 36.88 | 36.04 | 36.83 | +3.05% | |
| 36.09 | 36.38 | 34.87 | 35.74 | -3.04% | |
| 37.79 | 37.99 | 36.60 | 36.86 | -3.28% | |
| 38.59 | 38.80 | 37.57 | 38.11 | -0.26% | |
| 37.76 | 38.28 | 37.53 | 38.21 | +4.83% | |
| 36.62 | 37.92 | 36.38 | 36.45 | -0.76% | |
| 36.90 | 36.99 | 35.77 | 36.73 | -0.54% | |
| 36.98 | 36.98 | 35.97 | 36.93 | -0.97% | |
| 37.21 | 37.78 | 37.03 | 37.29 | +1.47% | |
| 37.00 | 37.40 | 36.44 | 36.75 | +0.80% | |
| 36.75 | 37.21 | 35.91 | 36.46 | -4.50% | |
| 38.98 | 39.03 | 37.95 | 38.18 | -4.88% | |
| 39.76 | 40.39 | 39.66 | 40.14 | -0.50% | |
| 41.34 | 42.22 | 39.72 | 40.34 | -2.30% | |
| 42.79 | 43.74 | 41.25 | 41.29 | -3.46% | |
| 42.30 | 43.17 | 42.14 | 42.77 | +2.25% | |
| 42.20 | 42.84 | 41.66 | 41.83 | +4.05% | |
| 39.58 | 40.44 | 39.03 | 40.20 | +2.81% | |
| 37.60 | 39.25 | 37.04 | 39.10 | +5.14% | |
| 38.06 | 38.79 | 37.10 | 37.19 | -5.01% | |
| 39.95 | 40.39 | 37.76 | 39.15 | -0.79% | |
| 39.62 | 39.94 | 39.41 | 39.46 | 0.00% | |
| 41.64 | 41.66 | 39.33 | 39.46 | -7.78% | |
| 42.25 | 43.46 | 42.24 | 42.79 | +2.22% | |
| 42.53 | 42.68 | 41.68 | 41.86 | -3.10% | |
| 42.53 | 43.20 | 42.05 | 43.20 | +2.08% | |
| 41.50 | 42.55 | 40.64 | 42.32 | -0.54% | |
| 41.63 | 43.01 | 41.41 | 42.55 | +2.06% | |
| 40.94 | 42.27 | 40.33 | 41.69 | +1.07% | |
| 41.28 | 41.98 | 41.19 | 41.25 | -2.02% | |
| 41.50 | 42.13 | 41.47 | 42.10 | +3.49% | |
| 41.19 | 41.19 | 40.26 | 40.68 | -1.45% | |
| 40.17 | 41.85 | 40.10 | 41.28 | +0.83% | |
| 39.87 | 41.07 | 39.54 | 40.94 | +3.65% | |
| 40.08 | 40.28 | 39.17 | 39.50 | -2.71% | |
| 40.90 | 41.85 | 40.28 | 40.60 | -0.02% | |
| 41.70 | 41.73 | 40.06 | 40.61 | -5.91% | |
| 44.67 | 44.79 | 43.12 | 43.16 | -3.81% | |
| 45.85 | 45.90 | 44.52 | 44.87 | -2.14% | |
| 46.35 | 46.62 | 44.29 | 45.85 | -2.45% | |
| 44.21 | 47.59 | 44.21 | 47.00 | +8.97% | |
| 42.37 | 43.48 | 42.31 | 43.13 | +3.08% | |
| 42.50 | 43.12 | 41.58 | 41.84 | +0.63% | |
| 40.30 | 41.62 | 40.23 | 41.58 | +7.39% | |
| 39.00 | 39.25 | 38.54 | 38.72 | +0.99% | |
| 38.56 | 38.97 | 38.21 | 38.34 | -1.24% | |
| 39.18 | 39.52 | 38.69 | 38.82 | -1.32% | |
| 39.46 | 39.55 | 38.71 | 39.34 | +2.31% | |
| 38.75 | 38.88 | 38.11 | 38.45 | -1.84% | |
| 39.86 | 39.86 | 38.66 | 39.17 | -3.69% | |
| 40.80 | 40.86 | 40.24 | 40.67 | -1.02% | |
| 40.62 | 41.30 | 40.06 | 41.09 | +2.21% | |
| 40.26 | 40.82 | 39.40 | 40.20 | -1.30% | |
| 41.16 | 41.34 | 40.58 | 40.73 | +0.69% | |
| 42.65 | 42.80 | 40.41 | 40.45 | -5.84% | |
| 42.76 | 43.14 | 42.09 | 42.96 | -0.79% | |
| 42.66 | 43.86 | 42.66 | 43.30 | +2.12% | |
| 43.16 | 43.45 | 42.34 | 42.40 | -1.56% | |
| 43.54 | 44.05 | 42.87 | 43.07 | -1.71% | |
| 43.55 | 44.11 | 43.30 | 43.82 | +1.86% | |
| 43.01 | 43.51 | 42.42 | 43.02 | -1.22% | |
| 42.90 | 43.92 | 42.90 | 43.55 | +2.64% | |
| 42.63 | 43.37 | 42.03 | 42.43 | -0.19% | |
| 43.52 | 43.79 | 42.03 | 42.51 | +2.73% | |
| 41.07 | 41.43 | 39.94 | 41.38 | +0.73% | |
| 41.59 | 41.87 | 40.53 | 41.08 | -1.34% | |
| 39.75 | 42.25 | 39.75 | 41.64 | -1.33% | |
| 41.90 | 42.68 | 41.47 | 42.20 | +3.46% | |
| 39.54 | 40.93 | 39.29 | 40.79 | +6.09% | |
| 39.23 | 39.71 | 37.99 | 38.45 | -0.36% | |
| 37.27 | 39.03 | 37.23 | 38.59 | +2.96% | |
| 37.85 | 39.10 | 37.36 | 37.48 | -3.82% | |
| 39.66 | 39.67 | 38.70 | 38.97 | +2.47% | |
| 37.20 | 38.40 | 36.67 | 38.03 | +0.90% | |
| 36.99 | 38.33 | 36.95 | 37.69 | +1.48% | |
| 38.26 | 38.41 | 36.50 | 37.14 | -2.98% | |
| 37.94 | 38.33 | 36.50 | 38.28 | -5.39% | |
| 41.13 | 41.34 | 40.12 | 40.46 | -5.47% | |
| 43.47 | 43.91 | 42.50 | 42.80 | -0.70% | |
| 42.00 | 43.48 | 41.67 | 43.10 | +1.79% | |
| 44.16 | 44.46 | 42.08 | 42.34 | -4.83% | |
| 45.20 | 45.20 | 44.06 | 44.49 | -2.09% | |
| 45.19 | 45.62 | 44.40 | 45.44 | -1.52% | |
| 46.71 | 47.18 | 45.95 | 46.14 | +0.72% | |
| 44.08 | 45.94 | 43.05 | 45.81 | +0.86% | |
| 44.67 | 45.73 | 44.02 | 45.42 | +0.13% | |
| 45.97 | 46.11 | 44.38 | 45.36 | -3.01% | |
| 47.26 | 47.26 | 46.13 | 46.77 | +0.91% | |
| 47.88 | 47.93 | 44.83 | 46.35 | -8.31% | |
| 50.87 | 51.28 | 49.03 | 50.55 | -0.37% | |
| 50.93 | 51.02 | 50.26 | 50.74 | +0.77% | |
| 49.31 | 50.50 | 48.93 | 50.35 | +1.08% | |
| 50.29 | 50.57 | 49.66 | 49.81 | +0.20% | |
| 48.24 | 50.09 | 47.83 | 49.71 | +1.00% | |
| 48.45 | 49.96 | 48.35 | 49.22 | +2.63% | |
| 48.55 | 48.99 | 46.10 | 47.96 | -1.22% | |
| 48.05 | 48.72 | 47.67 | 48.55 | +0.68% | |
| 47.39 | 48.69 | 47.01 | 48.22 | +3.37% | |
| 46.45 | 47.26 | 45.06 | 46.65 | -2.63% | |
| 46.26 | 48.17 | 45.91 | 47.91 | +5.58% | |
| 47.96 | 47.96 | 45.37 | 45.38 | -4.74% | |
| 48.04 | 48.09 | 46.22 | 47.64 | +1.47% | |
| 46.50 | 47.40 | 46.28 | 46.95 | +0.69% | |
| 45.68 | 46.72 | 45.61 | 46.63 | +3.26% | |
| 44.89 | 45.85 | 44.85 | 45.16 | +2.71% | |
| 45.34 | 46.85 | 43.75 | 43.97 | -7.16% | |
| 48.54 | 48.85 | 45.03 | 47.36 | -0.36% | |
| 49.48 | 49.51 | 46.48 | 47.53 | +2.37% | |
| 45.46 | 47.05 | 45.12 | 46.43 | +1.40% | |
| 47.30 | 49.09 | 45.34 | 45.79 | -12.03% | |
| 54.13 | 54.69 | 49.93 | 52.05 | -1.76% | |
| 52.57 | 53.21 | 51.41 | 52.98 | +1.55% | |
| 51.52 | 52.18 | 49.87 | 52.17 | +1.72% | |
| 52.43 | 53.29 | 51.17 | 51.29 | +0.41% | |
| 49.66 | 51.09 | 49.51 | 51.08 | +3.74% | |
| 49.31 | 50.23 | 48.95 | 49.24 | +0.35% | |
| 50.64 | 50.80 | 48.94 | 49.07 | -1.88% | |
| 50.35 | 50.40 | 49.30 | 50.01 | +2.63% | |
| 49.28 | 49.46 | 48.01 | 48.73 | -1.83% | |
| 49.69 | 50.01 | 49.06 | 49.64 | -0.62% | |
| 50.42 | 50.51 | 49.37 | 49.95 | +0.48% | |
| 49.50 | 50.28 | 49.04 | 49.71 | +1.39% | |
| 49.20 | 49.74 | 48.96 | 49.03 | +2.55% | |
| 47.54 | 48.50 | 46.98 | 47.81 | +0.78% | |
| 46.22 | 47.53 | 46.00 | 47.44 | +0.36% | |
| 46.73 | 47.48 | 45.45 | 47.27 | -0.98% | |
| 46.12 | 47.75 | 46.00 | 47.74 | +4.37% | |
| 45.20 | 46.32 | 44.85 | 45.74 | +3.77% | |
| 44.15 | 44.23 | 42.64 | 44.08 | +1.22% | |
| 43.81 | 44.22 | 43.43 | 43.55 | -1.56% | |
| 44.80 | 44.80 | 44.07 | 44.24 | +0.50% | |
| 43.74 | 44.93 | 43.30 | 44.02 | -4.74% | |
| 45.92 | 46.22 | 45.56 | 46.21 | +1.67% | |
| 45.44 | 45.69 | 45.01 | 45.45 | -0.39% | |
| 45.80 | 46.20 | 45.16 | 45.63 | +0.09% | |
| 45.75 | 46.45 | 45.01 | 45.59 | +1.92% | |
| 43.96 | 45.43 | 43.96 | 44.73 | +1.96% | |
| 43.27 | 44.38 | 43.11 | 43.87 | +0.69% | |
| 43.61 | 44.04 | 42.82 | 43.57 | +1.49% | |
| 43.39 | 43.96 | 42.57 | 42.93 | -0.95% | |
| 43.61 | 44.25 | 42.99 | 43.34 | +0.58% | |
| 43.86 | 44.07 | 42.04 | 43.09 | -0.14% | |
| 41.50 | 43.94 | 41.12 | 43.15 | +3.33% | |
| 40.80 | 41.96 | 40.32 | 41.76 | +2.08% | |
| 40.16 | 40.99 | 40.13 | 40.91 | +2.22% | |
| 41.15 | 41.20 | 40.02 | 40.02 | -2.49% | |
| 41.40 | 42.08 | 40.86 | 41.04 | +0.32% | |
| 40.20 | 41.10 | 40.16 | 40.91 | +1.01% | |
| 41.36 | 41.76 | 40.48 | 40.50 | -1.29% | |
| 41.86 | 42.51 | 40.21 | 41.03 | -3.07% | |
| 42.37 | 43.08 | 41.78 | 42.33 | +2.39% | |
| 40.98 | 41.72 | 40.70 | 41.34 | +0.88% | |
| 39.46 | 41.08 | 39.39 | 40.98 | +4.75% | |
| 39.40 | 39.96 | 38.84 | 39.12 | -1.06% | |
| 37.54 | 39.64 | 37.43 | 39.54 | +8.18% | |
| 36.11 | 37.70 | 35.70 | 36.55 | +1.53% | |
| 37.73 | 38.15 | 35.86 | 36.00 | -4.59% | |
| 38.43 | 38.78 | 37.60 | 37.73 | -0.03% | |
| 37.80 | 38.32 | 36.77 | 37.74 | +2.11% | |
| 36.88 | 38.16 | 36.74 | 36.96 | -0.19% | |
| 35.14 | 37.73 | 34.97 | 37.03 | +1.67% | |
| 37.41 | 37.62 | 36.08 | 36.42 | -2.44% | |
| 35.81 | 37.60 | 35.68 | 37.33 | +4.24% | |
| 35.19 | 35.99 | 34.72 | 35.81 | +2.90% | |
| 34.70 | 35.69 | 34.06 | 34.80 | +5.17% | |
| 32.58 | 33.12 | 32.18 | 33.09 | +1.66% | |
| 32.90 | 33.35 | 32.41 | 32.55 | -0.73% | |
| 32.13 | 32.80 | 32.10 | 32.79 | +3.54% | |
| 32.07 | 32.33 | 31.61 | 31.67 | -4.20% | |
| 32.71 | 33.27 | 32.46 | 33.06 | +0.79% | |
| 33.06 | 33.13 | 32.34 | 32.80 | -0.79% | |
| 32.10 | 33.10 | 31.88 | 33.06 | +3.12% | |
| 32.37 | 32.45 | 31.80 | 32.06 | +0.69% | |
| 31.05 | 31.96 | 31.03 | 31.84 | 0.00% | |
| 31.36 | 32.00 | 30.98 | 31.84 | -1.97% | |
| 31.26 | 33.49 | 31.14 | 32.48 | +1.69% | |
| 32.36 | 32.48 | 31.89 | 31.94 | +1.30% | |
| 30.55 | 31.69 | 30.35 | 31.53 | +0.10% | |
| 32.28 | 32.54 | 31.30 | 31.50 | -9.30% | |
| 34.34 | 34.84 | 33.69 | 34.73 | +4.20% | |
| 34.98 | 34.98 | 32.69 | 33.33 | -6.51% | |
| 35.21 | 36.40 | 34.91 | 35.65 | +2.80% | |
| 33.75 | 34.72 | 33.71 | 34.68 | +4.14% | |
| 33.07 | 33.80 | 32.99 | 33.30 | -0.36% | |
| 33.72 | 33.92 | 33.11 | 33.42 | +2.08% | |
| 33.20 | 33.20 | 32.47 | 32.74 | -0.91% | |
| 34.02 | 34.02 | 32.65 | 33.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the B chart for longer ranges.