Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
23.43
+0.36 (1.56%)
At close: Aug 8, 2025, 4:00 PM
23.43
0.00 (0.00%)
After-hours: Aug 8, 2025, 7:58 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.37 | 23.54 | 23.16 | 23.43 | 23.43 | 1.56% | 19,398,526 |
| Aug 7, 2025 | 23.00 | 23.41 | 22.95 | 23.07 | 23.07 | 1.50% | 18,825,721 |
| Aug 6, 2025 | 22.61 | 22.95 | 22.53 | 22.73 | 22.73 | 0.84% | 13,137,676 |
| Aug 5, 2025 | 21.93 | 22.57 | 21.81 | 22.54 | 22.54 | 1.62% | 12,945,187 |
| Aug 4, 2025 | 21.62 | 22.27 | 21.60 | 22.18 | 22.18 | 3.79% | 16,795,541 |
| Aug 1, 2025 | 21.49 | 21.57 | 21.13 | 21.37 | 21.37 | 1.18% | 10,864,615 |
| Jul 31, 2025 | 21.23 | 21.32 | 20.95 | 21.12 | 21.12 | 0.09% | 13,211,564 |
| Jul 30, 2025 | 21.35 | 21.58 | 20.97 | 21.10 | 21.10 | -1.86% | 11,746,785 |
| Jul 29, 2025 | 21.43 | 21.61 | 21.27 | 21.50 | 21.50 | 0.42% | 6,646,704 |
| Jul 28, 2025 | 21.54 | 21.60 | 21.10 | 21.41 | 21.41 | -1.52% | 11,151,097 |
| Jul 25, 2025 | 21.47 | 21.89 | 21.37 | 21.74 | 21.74 | 0.93% | 13,248,780 |
| Jul 24, 2025 | 21.34 | 21.77 | 21.12 | 21.54 | 21.54 | -0.32% | 9,202,522 |
| Jul 23, 2025 | 21.74 | 21.95 | 21.54 | 21.61 | 21.61 | -0.60% | 10,789,515 |
| Jul 22, 2025 | 21.51 | 21.89 | 21.46 | 21.74 | 21.74 | 2.02% | 10,680,321 |
| Jul 21, 2025 | 21.05 | 21.56 | 21.04 | 21.31 | 21.31 | 2.80% | 12,512,531 |
| Jul 18, 2025 | 20.99 | 21.01 | 20.68 | 20.73 | 20.73 | -0.38% | 7,258,800 |
| Jul 17, 2025 | 20.87 | 20.90 | 20.52 | 20.81 | 20.81 | -1.93% | 10,057,993 |
| Jul 16, 2025 | 21.04 | 21.48 | 20.96 | 21.22 | 21.22 | 0.90% | 13,563,425 |
| Jul 15, 2025 | 21.20 | 21.39 | 20.76 | 21.03 | 21.03 | -0.99% | 10,939,352 |
| Jul 14, 2025 | 21.22 | 21.46 | 21.20 | 21.24 | 21.24 | 0.09% | 7,611,105 |
| Jul 11, 2025 | 21.30 | 21.37 | 21.04 | 21.22 | 21.22 | 0.71% | 8,634,487 |
| Jul 10, 2025 | 20.97 | 21.07 | 20.78 | 21.07 | 21.07 | 0.81% | 7,442,692 |
| Jul 9, 2025 | 20.74 | 20.98 | 20.57 | 20.90 | 20.90 | 0.82% | 9,411,739 |
| Jul 8, 2025 | 21.49 | 21.54 | 20.55 | 20.73 | 20.73 | -4.03% | 13,254,003 |
| Jul 7, 2025 | 21.15 | 21.68 | 20.97 | 21.60 | 21.60 | 0.65% | 9,909,025 |
| Jul 3, 2025 | 21.01 | 21.53 | 21.01 | 21.46 | 21.46 | 1.13% | 7,362,036 |
| Jul 2, 2025 | 21.02 | 21.31 | 20.88 | 21.22 | 21.22 | 1.77% | 9,773,993 |
| Jul 1, 2025 | 21.16 | 21.26 | 20.81 | 20.85 | 20.85 | 0.14% | 8,458,739 |
| Jun 30, 2025 | 20.48 | 20.83 | 20.39 | 20.82 | 20.82 | 1.76% | 8,116,474 |
| Jun 27, 2025 | 20.67 | 20.90 | 20.35 | 20.46 | 20.46 | -3.49% | 12,872,907 |
| Jun 26, 2025 | 20.92 | 21.22 | 20.92 | 21.20 | 21.20 | 1.58% | 12,116,923 |
| Jun 25, 2025 | 20.59 | 21.10 | 20.59 | 20.87 | 20.87 | 0.92% | 12,236,074 |
| Jun 24, 2025 | 20.54 | 20.89 | 20.45 | 20.68 | 20.68 | -2.36% | 15,233,207 |
| Jun 23, 2025 | 20.94 | 21.45 | 20.94 | 21.18 | 21.18 | 1.15% | 11,463,128 |
| Jun 20, 2025 | 20.89 | 21.41 | 20.80 | 20.94 | 20.94 | -0.90% | 16,376,982 |
| Jun 18, 2025 | 21.31 | 21.34 | 21.01 | 21.13 | 21.13 | -1.03% | 13,609,890 |
| Jun 17, 2025 | 21.50 | 21.57 | 21.07 | 21.35 | 21.35 | -0.28% | 15,989,340 |
| Jun 16, 2025 | 21.37 | 21.70 | 21.30 | 21.41 | 21.41 | -0.83% | 33,734,750 |
| Jun 13, 2025 | 21.16 | 21.63 | 20.95 | 21.59 | 21.59 | 3.15% | 30,581,759 |
| Jun 12, 2025 | 20.49 | 21.06 | 20.36 | 20.93 | 20.93 | 3.41% | 24,651,051 |
| Jun 11, 2025 | 20.08 | 20.26 | 20.01 | 20.24 | 20.24 | 1.00% | 11,106,750 |
| Jun 10, 2025 | 20.43 | 20.46 | 19.94 | 20.04 | 20.04 | -1.33% | 12,444,275 |
| Jun 9, 2025 | 19.86 | 20.37 | 19.80 | 20.31 | 20.31 | 2.47% | 18,650,682 |
| Jun 6, 2025 | 19.99 | 20.04 | 19.57 | 19.82 | 19.82 | -1.05% | 18,793,171 |
| Jun 5, 2025 | 20.42 | 20.75 | 19.91 | 20.03 | 20.03 | -0.55% | 15,538,280 |
| Jun 4, 2025 | 20.22 | 20.30 | 20.09 | 20.14 | 20.14 | 0.25% | 10,699,184 |
| Jun 3, 2025 | 20.08 | 20.19 | 19.88 | 20.09 | 20.09 | -1.13% | 17,607,552 |
| Jun 2, 2025 | 19.44 | 20.35 | 19.43 | 20.32 | 20.32 | 6.05% | 27,231,092 |
| May 30, 2025 | 18.87 | 19.20 | 18.83 | 19.16 | 19.16 | 0.84% | 16,892,167 |
| May 29, 2025 | 19.05 | 19.16 | 18.86 | 19.00 | 18.90 | -0.11% | 9,072,549 |