Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Mina Buenaventura S.A. ADR (NY: BVN )

17.44 +0.33 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.52 10.59 10.33 10.50 590,591 +0.10(+0.96%)
Feb 25, 2005 10.32 10.50 10.26 10.40 646,386 +0.10(+0.97%)
Feb 24, 2005 10.30 10.38 10.23 10.30 954,693 +0.11(+1.11%)
Feb 23, 2005 10.20 10.20 9.976 10.19 545,602 -0.02(-0.22%)
Feb 22, 2005 10.32 10.32 10.05 10.21 1,458,394 +0.24(+2.46%)
Feb 18, 2005 10.04 10.06 9.890 9.967 379,098 -0.01(-0.09%)
Feb 17, 2005 9.808 10.08 9.808 9.976 946,974 +0.21(+2.14%)
Feb 16, 2005 9.586 9.849 9.568 9.767 281,622 +0.00(+0.05%)
Feb 15, 2005 9.822 9.935 9.686 9.763 394,756 -0.11(-1.10%)
Feb 14, 2005 9.545 9.930 9.441 9.871 1,403,922 +0.38(+3.96%)
Feb 11, 2005 9.559 9.604 9.441 9.495 1,231,464 -0.04(-0.38%)
Feb 10, 2005 9.409 9.590 9.382 9.531 1,482,432 +0.17(+1.79%)
Feb 09, 2005 9.137 9.409 9.073 9.364 593,017 +0.11(+1.23%)
Feb 08, 2005 9.182 9.287 9.078 9.250 854,129 +0.06(+0.69%)
Feb 07, 2005 9.414 9.500 9.082 9.187 725,778 -0.24(-2.55%)
Feb 04, 2005 9.536 9.545 9.173 9.427 647,047 -0.10(-1.00%)
Feb 03, 2005 9.590 9.595 9.404 9.522 911,248 -0.25(-2.55%)
Feb 02, 2005 9.794 9.876 9.704 9.772 544,719 +0.02(+0.23%)
Feb 01, 2005 9.681 9.822 9.681 9.749 792,821 +0.10(+1.08%)
Jan 31, 2005 9.853 9.853 9.608 9.645 957,560 -0.24(-2.48%)
Jan 28, 2005 9.930 9.989 9.826 9.890 182,602 -0.10(-0.95%)
Jan 27, 2005 9.921 10.10 9.908 9.985 286,033 +0.06(+0.64%)
Jan 26, 2005 10.02 10.06 9.876 9.921 618,378 +0.03(+0.32%)
Jan 25, 2005 10.03 10.04 9.840 9.890 603,823 -0.14(-1.36%)
Jan 24, 2005 10.03 10.20 9.998 10.03 427,836 -0.08(-0.76%)
Jan 21, 2005 9.849 10.10 9.758 10.10 605,587 +0.22(+2.25%)
Jan 20, 2005 9.862 9.917 9.763 9.881 321,980 -0.05(-0.50%)
Jan 19, 2005 10.09 10.13 9.835 9.930 278,093 -0.11(-1.13%)
Jan 18, 2005 9.763 10.06 9.763 10.04 527,738 +0.28(+2.83%)
Jan 14, 2005 9.853 9.853 9.726 9.767 712,326 -0.09(-0.87%)
Jan 13, 2005 9.917 9.917 9.409 9.853 1,033,424 -0.19(-1.85%)
Jan 12, 2005 10.06 10.19 9.930 10.04 1,512,866 +0.11(+1.14%)
Jan 11, 2005 9.967 10.18 9.885 9.926 1,172,581 +0.03(+0.32%)
Jan 10, 2005 9.808 10.09 9.681 9.894 1,376,575 +0.17(+1.73%)
Jan 07, 2005 9.695 9.908 9.654 9.726 585,518 +0.13(+1.32%)
Jan 06, 2005 9.704 9.840 9.472 9.599 1,091,865 -0.19(-1.99%)
Jan 05, 2005 9.890 9.953 9.735 9.794 766,577 +0.02(+0.19%)
Jan 04, 2005 10.03 10.16 9.726 9.776 881,476 -0.26(-2.58%)
Jan 03, 2005 10.28 10.28 9.989 10.03 974,541 -0.35(-3.36%)
Dec 31, 2004 10.22 10.46 10.22 10.38 760,623 +0.05(+0.48%)
Dec 30, 2004 10.21 10.43 10.17 10.33 479,662 +0.14(+1.33%)
Dec 29, 2004 10.25 10.30 10.07 10.20 628,081 -0.05(-0.53%)
Dec 28, 2004 10.38 10.45 10.25 10.25 324,847 -0.16(-1.57%)
Dec 27, 2004 10.39 10.47 10.34 10.42 342,269 +0.03(+0.31%)
Dec 23, 2004 10.19 10.48 10.19 10.38 621,686 +0.19(+1.82%)
Dec 22, 2004 10.29 10.38 10.18 10.20 292,869 -0.22(-2.13%)
Dec 21, 2004 10.36 10.57 10.23 10.42 984,024 +0.29(+2.82%)
Dec 20, 2004 10.22 10.29 10.05 10.13 988,214 -0.09(-0.84%)
Dec 17, 2004 10.24 10.32 10.14 10.22 401,593 +0.02(+0.22%)
Dec 16, 2004 10.51 10.51 10.18 10.20 1,018,648 -0.31(-2.98%)
Dec 15, 2004 10.36 10.51 10.28 10.51 1,041,363 +0.29(+2.79%)
Dec 14, 2004 10.07 10.30 9.985 10.23 1,292,993 +0.05(+0.45%)
Dec 13, 2004 9.976 10.18 9.976 10.18 1,180,079 +0.29(+2.98%)
Dec 10, 2004 9.713 9.967 9.572 9.885 1,654,449 +0.17(+1.77%)
Dec 09, 2004 9.522 9.894 9.323 9.713 1,698,997 +0.07(+0.75%)
Dec 08, 2004 9.454 9.667 8.371 9.640 6,154,674 -0.16(-1.62%)
Dec 07, 2004 9.871 10.06 9.704 9.799 1,623,574 -0.18(-1.82%)
Dec 06, 2004 9.994 10.11 9.785 9.980 952,047 -0.01(-0.09%)
Dec 03, 2004 9.840 10.33 9.840 9.989 2,502,844 -0.08(-0.77%)
Dec 02, 2004 10.43 10.48 9.803 10.07 2,176,674 -0.41(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.