Barrick Mining Corporation（B）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	43.92	44.93	42.80	44.13	+2.39%	15,475,500
2026-09-01	43.43	44.52	43.02	43.10	-3.86%	11,191,400
2026-08-31	45.64	45.64	44.31	44.83	-5.26%	7,143,600
2026-08-28	47.32	47.32	47.32	47.32	+0.00%	0
2026-08-27	47.07	47.61	46.56	47.32	+0.68%	8,491,300
2026-08-26	48.18	48.55	46.97	47.00	-3.83%	11,606,800
2026-08-25	47.52	49.14	47.52	48.87	+1.47%	10,432,000
2026-08-24	48.09	48.50	47.42	48.16	+1.18%	13,789,100
2026-08-21	47.40	47.79	46.93	47.60	+2.87%	11,518,300
2026-08-20	44.85	46.58	44.85	46.27	+2.53%	13,941,900
2026-08-19	44.10	45.61	43.98	45.13	+7.22%	17,076,100
2026-08-18	41.81	42.52	41.51	42.09	-1.01%	8,774,100
2026-08-17	41.89	42.95	41.59	42.52	+2.21%	8,921,600
2026-08-14	41.33	41.94	41.19	41.60	+1.69%	8,350,700
2026-08-13	40.80	41.09	40.28	40.91	-0.78%	10,625,700
2026-08-12	41.38	41.65	40.63	41.23	+2.74%	13,774,900
2026-08-11	40.95	41.13	40.01	40.13	-1.83%	14,095,900
2026-08-10	41.22	41.57	39.44	40.88	-6.41%	29,223,600
2026-08-07	43.21	44.14	43.20	43.68	+5.58%	15,668,000
2026-08-06	40.75	41.75	40.52	41.37	+0.78%	10,437,200
2026-08-05	40.00	41.20	39.86	41.05	+7.43%	12,727,900
2026-08-04	38.09	38.56	37.88	38.21	+2.28%	8,168,900
2026-08-03	36.61	37.48	36.32	37.36	+1.72%	6,792,000
2026-07-31	37.09	37.26	36.19	36.73	-2.57%	6,265,300
2026-07-30	37.22	37.77	36.60	37.70	+3.69%	9,795,700
2026-07-29	36.57	37.27	35.48	36.36	-0.90%	8,614,500
2026-07-28	36.88	36.99	36.15	36.69	-1.85%	6,277,900
2026-07-27	37.64	37.79	36.62	37.38	+0.73%	5,648,200
2026-07-24	37.45	37.71	36.93	37.11	-0.13%	5,380,800
2026-07-23	36.82	37.26	36.42	37.16	-0.93%	8,467,200
2026-07-22	36.98	37.92	36.98	37.51	+3.13%	8,684,300
2026-07-21	35.50	36.43	35.32	36.37	+4.24%	7,500,200
2026-07-20	35.19	35.24	34.70	34.89	-0.11%	6,113,400
2026-07-17	34.26	35.22	34.03	34.93	+0.26%	8,870,600
2026-07-16	35.16	35.37	34.47	34.84	-2.98%	11,351,500
2026-07-15	36.55	36.80	35.27	35.91	-1.59%	9,164,200
2026-07-14	37.25	37.49	36.32	36.49	+1.53%	8,673,800
2026-07-13	36.11	36.37	35.59	35.94	-2.02%	6,158,700
2026-07-10	36.64	36.91	36.25	36.68	-0.41%	4,642,200
2026-07-09	36.44	36.88	36.04	36.83	+3.05%	10,803,100
2026-07-08	36.09	36.38	34.87	35.74	-3.04%	10,001,000
2026-07-07	37.79	37.99	36.60	36.86	-3.28%	7,485,800
2026-07-06	38.59	38.80	37.57	38.11	-0.26%	8,157,300
2026-07-02	37.76	38.28	37.53	38.21	+4.83%	9,994,200
2026-07-01	36.62	37.92	36.38	36.45	-0.76%	6,438,300
2026-06-30	36.90	36.99	35.77	36.73	-0.54%	9,201,700
2026-06-29	36.98	36.98	35.97	36.93	-0.97%	8,452,000
2026-06-26	37.21	37.78	37.03	37.29	+1.47%	11,473,300
2026-06-25	37.00	37.40	36.44	36.75	+0.80%	9,054,900
2026-06-24	36.75	37.21	35.91	36.46	-4.50%	15,534,500
2026-06-23	38.98	39.03	37.95	38.18	-4.88%	8,612,000
2026-06-22	39.76	40.39	39.66	40.14	-0.50%	7,518,400
2026-06-18	41.34	42.22	39.72	40.34	-2.30%	16,397,500
2026-06-17	42.79	43.74	41.25	41.29	-3.46%	14,763,300
2026-06-16	42.30	43.17	42.14	42.77	+2.25%	10,228,300
2026-06-15	42.20	42.84	41.66	41.83	+4.05%	12,155,700
2026-06-12	39.58	40.44	39.03	40.20	+2.81%	13,221,400
2026-06-11	37.60	39.25	37.04	39.10	+5.14%	15,722,900
2026-06-10	38.06	38.79	37.10	37.19	-5.01%	15,737,200
2026-06-09	39.95	40.39	37.76	39.15	-0.79%	15,633,700
2026-06-08	39.62	39.94	39.41	39.46	+0.00%	11,252,800
2026-06-05	41.64	41.66	39.33	39.46	-7.78%	17,935,600
2026-06-04	42.25	43.46	42.24	42.79	+2.22%	13,979,900
2026-06-03	42.53	42.68	41.68	41.86	-3.10%	11,030,900
2026-06-02	42.53	43.20	42.05	43.20	+2.08%	14,000,300
2026-06-01	41.50	42.55	40.64	42.32	-0.54%	12,588,300
2026-05-29	41.63	43.01	41.41	42.55	+2.06%	18,664,900
2026-05-28	40.94	42.27	40.33	41.69	+1.07%	13,108,300
2026-05-27	41.28	41.98	41.19	41.25	-2.02%	8,692,900
2026-05-26	41.50	42.13	41.47	42.10	+3.49%	11,209,000
2026-05-22	41.19	41.19	40.26	40.68	-1.45%	11,007,000
2026-05-21	40.17	41.85	40.10	41.28	+0.83%	11,042,300
2026-05-20	39.87	41.07	39.54	40.94	+3.65%	10,838,000
2026-05-19	40.08	40.28	39.17	39.50	-2.71%	14,317,200
2026-05-18	40.90	41.85	40.28	40.60	-0.02%	9,815,700
2026-05-15	41.70	41.73	40.06	40.61	-5.91%	15,828,100
2026-05-14	44.67	44.79	43.12	43.16	-3.81%	14,638,000
2026-05-13	45.85	45.90	44.52	44.87	-2.14%	14,896,400
2026-05-12	46.35	46.62	44.29	45.85	-2.45%	13,576,000
2026-05-11	44.21	47.59	44.21	47.00	+8.97%	23,856,100
2026-05-08	42.37	43.48	42.31	43.13	+3.08%	14,655,900
2026-05-07	42.50	43.12	41.58	41.84	+0.63%	19,052,200
2026-05-06	40.30	41.62	40.23	41.58	+7.39%	18,775,700
2026-05-05	39.00	39.25	38.54	38.72	+0.99%	7,905,300
2026-05-04	38.56	38.97	38.21	38.34	-1.24%	7,704,600
2026-05-01	39.18	39.52	38.69	38.82	-1.32%	11,842,400
2026-04-30	39.46	39.55	38.71	39.34	+2.31%	13,524,000
2026-04-29	38.75	38.88	38.11	38.45	-1.84%	16,899,000
2026-04-28	39.86	39.86	38.66	39.17	-3.69%	13,553,600
2026-04-27	40.80	40.86	40.24	40.67	-1.02%	8,253,100
2026-04-24	40.62	41.30	40.06	41.09	+2.21%	11,878,000
2026-04-23	40.26	40.82	39.40	40.20	-1.30%	11,572,800
2026-04-22	41.16	41.34	40.58	40.73	+0.69%	7,196,900
2026-04-21	42.65	42.80	40.41	40.45	-5.84%	12,736,400
2026-04-20	42.76	43.14	42.09	42.96	-0.79%	7,983,200
2026-04-17	42.66	43.86	42.66	43.30	+2.12%	9,621,500
2026-04-16	43.16	43.45	42.34	42.40	-1.56%	7,543,900
2026-04-15	43.54	44.05	42.87	43.07	-1.71%	8,864,600
2026-04-14	43.55	44.11	43.30	43.82	+1.86%	8,660,300
2026-04-13	43.01	43.51	42.42	43.02	-1.22%	8,645,300
2026-04-10	42.90	43.92	42.90	43.55	+2.64%	9,735,400
2026-04-09	42.63	43.37	42.03	42.43	-0.19%	10,152,900
2026-04-08	43.52	43.79	42.03	42.51	+2.73%	12,338,400
2026-04-07	41.07	41.43	39.94	41.38	+0.73%	10,552,900
2026-04-06	41.59	41.87	40.53	41.08	-1.34%	8,535,300
2026-04-02	39.75	42.25	39.75	41.64	-1.33%	12,643,000
2026-04-01	41.90	42.68	41.47	42.20	+3.46%	12,975,600
2026-03-31	39.54	40.93	39.29	40.79	+6.09%	14,588,900
2026-03-30	39.23	39.71	37.99	38.45	-0.36%	16,861,400
2026-03-27	37.27	39.03	37.23	38.59	+2.96%	13,692,200
2026-03-26	37.85	39.10	37.36	37.48	-3.82%	17,061,800
2026-03-25	39.66	39.67	38.70	38.97	+2.47%	12,099,600
2026-03-24	37.20	38.40	36.67	38.03	+0.90%	14,482,200
2026-03-23	36.99	38.33	36.95	37.69	+1.48%	22,573,400
2026-03-20	38.26	38.41	36.50	37.14	-2.98%	29,154,000
2026-03-19	37.94	38.33	36.50	38.28	-5.39%	29,379,000
2026-03-18	41.13	41.34	40.12	40.46	-5.47%	17,757,500
2026-03-17	43.47	43.91	42.50	42.80	-0.70%	8,963,000
2026-03-16	42.00	43.48	41.67	43.10	+1.79%	12,792,500
2026-03-13	44.16	44.46	42.08	42.34	-4.83%	14,475,000
2026-03-12	45.20	45.20	44.06	44.49	-2.09%	8,038,100
2026-03-11	45.19	45.62	44.40	45.44	-1.52%	9,372,900
2026-03-10	46.71	47.18	45.95	46.14	+0.72%	11,903,800
2026-03-09	44.08	45.94	43.05	45.81	+0.86%	11,234,300
2026-03-06	44.67	45.73	44.02	45.42	+0.13%	10,664,800
2026-03-05	45.97	46.11	44.38	45.36	-3.01%	15,517,200
2026-03-04	47.26	47.26	46.13	46.77	+0.91%	9,174,700
2026-03-03	47.88	47.93	44.83	46.35	-8.31%	22,599,000
2026-03-02	50.87	51.28	49.03	50.55	-0.37%	17,658,400
2026-02-27	50.93	51.02	50.26	50.74	+0.77%	14,809,100
2026-02-26	49.31	50.50	48.93	50.35	+1.08%	16,479,900
2026-02-25	50.29	50.57	49.66	49.81	+0.20%	8,476,000
2026-02-24	48.24	50.09	47.83	49.71	+1.00%	10,792,900
2026-02-23	48.45	49.96	48.35	49.22	+2.63%	15,380,300
2026-02-20	48.55	48.99	46.10	47.96	-1.22%	22,589,100
2026-02-19	48.05	48.72	47.67	48.55	+0.68%	12,240,300
2026-02-18	47.39	48.69	47.01	48.22	+3.37%	10,891,200
2026-02-17	46.45	47.26	45.06	46.65	-2.63%	20,388,500
2026-02-13	46.26	48.17	45.91	47.91	+5.58%	17,074,200
2026-02-12	47.96	47.96	45.37	45.38	-4.74%	20,238,900
2026-02-11	48.04	48.09	46.22	47.64	+1.47%	14,581,400
2026-02-10	46.50	47.40	46.28	46.95	+0.69%	16,768,200
2026-02-09	45.68	46.72	45.61	46.63	+3.26%	12,435,700
2026-02-06	44.89	45.85	44.85	45.16	+2.71%	15,867,000
2026-02-05	45.34	46.85	43.75	43.97	-7.16%	26,816,500
2026-02-04	48.54	48.85	45.03	47.36	-0.36%	19,327,900
2026-02-03	49.48	49.51	46.48	47.53	+2.37%	24,103,500
2026-02-02	45.46	47.05	45.12	46.43	+1.40%	20,615,700
2026-01-30	47.30	49.09	45.34	45.79	-12.03%	31,203,600
2026-01-29	54.13	54.69	49.93	52.05	-1.76%	24,217,100
2026-01-28	52.57	53.21	51.41	52.98	+1.55%	21,838,100
2026-01-27	51.52	52.18	49.87	52.17	+1.72%	14,915,000
2026-01-26	52.43	53.29	51.17	51.29	+0.41%	19,232,100
2026-01-23	49.66	51.09	49.51	51.08	+3.74%	19,366,400
2026-01-22	49.31	50.23	48.95	49.24	+0.35%	16,348,600
2026-01-21	50.64	50.80	48.94	49.07	-1.88%	18,005,700
2026-01-20	50.35	50.40	49.30	50.01	+2.63%	17,145,700
2026-01-16	49.28	49.46	48.01	48.73	-1.83%	11,284,200
2026-01-15	49.69	50.01	49.06	49.64	-0.62%	10,613,400
2026-01-14	50.42	50.51	49.37	49.95	+0.48%	12,844,400
2026-01-13	49.50	50.28	49.04	49.71	+1.39%	12,890,300
2026-01-12	49.20	49.74	48.96	49.03	+2.55%	13,790,700
2026-01-09	47.54	48.50	46.98	47.81	+0.78%	13,820,500
2026-01-08	46.22	47.53	46.00	47.44	+0.36%	11,581,200
2026-01-07	46.73	47.48	45.45	47.27	-0.98%	15,813,300
2026-01-06	46.12	47.75	46.00	47.74	+4.37%	18,896,000
2026-01-05	45.20	46.32	44.85	45.74	+3.77%	11,307,800
2026-01-02	44.15	44.23	42.64	44.08	+1.22%	10,715,000
2025-12-31	43.81	44.22	43.43	43.55	-1.56%	6,411,700
2025-12-30	44.80	44.80	44.07	44.24	+0.50%	7,546,600
2025-12-29	43.74	44.93	43.30	44.02	-4.74%	12,141,100
2025-12-26	45.92	46.22	45.56	46.21	+1.67%	7,086,900
2025-12-24	45.44	45.69	45.01	45.45	-0.39%	4,739,000
2025-12-23	45.80	46.20	45.16	45.63	+0.09%	9,070,900
2025-12-22	45.75	46.45	45.01	45.59	+1.92%	12,434,900
2025-12-19	43.96	45.43	43.96	44.73	+1.96%	23,186,200
2025-12-18	43.27	44.38	43.11	43.87	+0.69%	11,667,700
2025-12-17	43.61	44.04	42.82	43.57	+1.49%	10,732,500
2025-12-16	43.39	43.96	42.57	42.93	-0.95%	10,523,200
2025-12-15	43.61	44.25	42.99	43.34	+0.58%	12,988,900
2025-12-12	43.86	44.07	42.04	43.09	-0.14%	17,680,800
2025-12-11	41.50	43.94	41.12	43.15	+3.33%	17,617,400
2025-12-10	40.80	41.96	40.32	41.76	+2.08%	15,345,700
2025-12-09	40.16	40.99	40.13	40.91	+2.22%	7,818,200
2025-12-08	41.15	41.20	40.02	40.02	-2.49%	9,696,500
2025-12-05	41.40	42.08	40.86	41.04	+0.32%	10,209,400
2025-12-04	40.20	41.10	40.16	40.91	+1.01%	8,615,500
2025-12-03	41.36	41.76	40.48	40.50	-1.29%	9,463,600
2025-12-02	41.86	42.51	40.21	41.03	-3.07%	15,754,000
2025-12-01	42.37	43.08	41.78	42.33	+2.39%	27,799,200
2025-11-28	40.98	41.72	40.70	41.34	+0.88%	10,934,900
2025-11-26	39.46	41.08	39.39	40.98	+4.75%	25,197,500
2025-11-25	39.40	39.96	38.84	39.12	-1.06%	16,767,000
2025-11-24	37.54	39.64	37.43	39.54	+8.18%	25,507,800
2025-11-21	36.11	37.70	35.70	36.55	+1.53%	15,767,800
2025-11-20	37.73	38.15	35.86	36.00	-4.59%	17,709,200
2025-11-19	38.43	38.78	37.60	37.73	-0.03%	16,653,000
2025-11-18	37.80	38.32	36.77	37.74	+2.11%	30,282,600
2025-11-17	36.88	38.16	36.74	36.96	-0.19%	27,808,000
2025-11-14	35.14	37.73	34.97	37.03	+1.67%	31,809,400
2025-11-13	37.41	37.62	36.08	36.42	-2.44%	19,475,200
2025-11-12	35.81	37.60	35.68	37.33	+4.24%	22,157,300
2025-11-11	35.19	35.99	34.72	35.81	+2.90%	14,444,200
2025-11-10	34.70	35.69	34.06	34.80	+5.17%	27,191,000
2025-11-07	32.58	33.12	32.18	33.09	+1.66%	13,757,800
2025-11-06	32.90	33.35	32.41	32.55	-0.73%	11,331,100
2025-11-05	32.13	32.80	32.10	32.79	+3.54%	9,509,700
2025-11-04	32.07	32.33	31.61	31.67	-4.20%	11,495,200
2025-11-03	32.71	33.27	32.46	33.06	+0.79%	9,736,600
2025-10-31	33.06	33.13	32.34	32.80	-0.79%	9,868,100
2025-10-30	32.10	33.10	31.88	33.06	+3.12%	13,604,200
2025-10-29	32.37	32.45	31.80	32.06	+0.69%	15,481,500
2025-10-28	31.05	31.96	31.03	31.84	+0.00%	15,662,800
2025-10-27	31.36	32.00	30.98	31.84	-1.97%	21,482,000
2025-10-24	31.26	33.49	31.14	32.48	+1.69%	31,910,600
2025-10-23	32.36	32.48	31.89	31.94	+1.30%	16,673,600
2025-10-22	30.55	31.69	30.35	31.53	+0.10%	28,767,700
2025-10-21	32.28	32.54	31.30	31.50	-9.30%	25,722,400
2025-10-20	34.34	34.84	33.69	34.73	+4.20%	15,869,800
2025-10-17	34.98	34.98	32.69	33.33	-6.51%	25,960,000
2025-10-16	35.21	36.40	34.91	35.65	+2.80%	21,840,900
2025-10-15	33.75	34.72	33.71	34.68	+4.14%	22,251,000
2025-10-14	33.07	33.80	32.99	33.30	-0.36%	13,846,200
2025-10-13	33.72	33.92	33.11	33.42	+2.08%	11,958,500
2025-10-10	33.20	33.20	32.47	32.74	-0.91%	18,433,500
2025-10-09	34.02	34.02	32.65	33.04	-2.54%	16,695,100
2025-10-08	34.01	34.11	33.53	33.90	+2.05%	16,506,100
2025-10-07	34.05	34.06	32.81	33.22	-2.38%	19,493,200
2025-10-06	34.61	35.22	34.00	34.03	+0.24%	21,519,500
2025-10-03	33.96	34.11	33.67	33.95	+0.09%	11,800,900
2025-10-02	33.88	34.05	32.56	33.92	+0.62%	21,691,100
2025-10-01	33.10	34.13	33.05	33.71	+2.87%	20,316,500
2025-09-30	32.68	33.51	32.60	32.77	-1.12%	34,285,200
2025-09-29	35.12	35.63	32.89	33.14	-3.89%	64,479,300
2025-09-26	34.39	34.67	33.81	34.48	+0.64%	21,678,200
2025-09-25	33.70	34.77	33.54	34.26	+2.06%	23,986,600
2025-09-24	34.55	34.67	33.14	33.57	-2.81%	29,833,500
2025-09-23	35.44	36.10	34.34	34.54	-2.32%	35,714,700
2025-09-22	34.06	35.70	34.04	35.36	+7.18%	51,712,700
2025-09-19	30.16	33.20	30.15	32.99	+9.71%	71,168,500
2025-09-18	29.24	30.11	29.08	30.07	+2.00%	24,811,700
2025-09-17	28.48	29.89	28.38	29.48	+2.22%	27,954,800
2025-09-16	29.04	29.16	28.60	28.84	-0.65%	15,027,400
2025-09-15	28.96	29.12	28.64	29.03	+0.00%	13,820,900
2025-09-12	29.48	29.59	28.81	29.03	-1.26%	19,321,000
2025-09-11	29.09	29.44	28.92	29.40	-0.27%	16,967,700
2025-09-10	29.34	29.79	29.30	29.48	+1.10%	16,591,900
2025-09-09	29.25	29.35	28.83	29.16	+0.59%	23,839,400
2025-09-08	28.77	29.14	28.45	28.99	+2.04%	20,154,100
2025-09-05	27.61	28.48	27.43	28.41	+4.33%	21,138,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+25.05%）。最弱月份：6月（-5.37%）。基于2年每日数据（2025–2026）。

1月+3.19%
2月+8.23%
3月-4.71%
4月-4.97%
5月+6.95%
6月-5.37%
7月+1.03%
8月+22.30%
9月+21.69%
10月-2.70%
11月+25.05%
12月+2.88%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Barrick Mining Corporation（B）最新收盘价是多少？

2026-09-02 收于 44.13，来自Closelook数据湖的每日价格记录。

B 的52周最高价和最低价是多少？

过去52周最高 54.69、最低 26.55（截至 2026-09-02）。

Barrick Mining Corporation 历史上最强和最弱的月份是哪个？

历史上，B 最强的日历月份是11月（平均 +25.05%），最弱的是6月（平均 -5.37%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。