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 (%)
Oct 31, 2023 8.093 8.157 7.695 8.063 4,003,446 -0.14(-1.70%)
Oct 30, 2023 8.441 8.451 8.152 8.202 1,005,931 -0.20(-2.37%)
Oct 27, 2023 8.401 8.421 8.177 8.401 1,004,131 +0.05(+0.60%)
Oct 26, 2023 8.571 8.575 8.297 8.352 1,924,120 -0.19(-2.21%)
Oct 25, 2023 8.640 8.750 8.511 8.541 963,269 -0.05(-0.58%)
Oct 24, 2023 8.471 8.655 8.406 8.590 1,180,939 +0.16(+1.89%)
Oct 23, 2023 8.461 8.566 8.262 8.431 1,177,754 -0.07(-0.82%)
Oct 20, 2023 8.391 8.799 8.391 8.501 1,668,935 +0.11(+1.30%)
Oct 19, 2023 8.332 8.421 8.212 8.391 822,841 +0.04(+0.48%)
Oct 18, 2023 8.431 8.595 8.282 8.352 832,445 -0.01(-0.12%)
Oct 17, 2023 8.441 8.595 8.262 8.361 1,262,773 -0.09(-1.06%)
Oct 16, 2023 8.352 8.561 8.302 8.451 1,090,917 +0.10(+1.19%)
Oct 13, 2023 8.371 8.491 8.272 8.352 576,433 +0.24(+2.94%)
Oct 12, 2023 8.302 8.302 8.078 8.113 738,856 -0.17(-2.04%)
Oct 11, 2023 8.242 8.312 8.172 8.282 952,427 +0.12(+1.46%)
Oct 10, 2023 8.262 8.262 8.083 8.162 738,835 -0.05(-0.61%)
Oct 09, 2023 8.192 8.352 8.192 8.212 686,199 +0.13(+1.60%)
Oct 06, 2023 7.963 8.172 7.963 8.083 800,573 +0.13(+1.63%)
Oct 05, 2023 7.914 8.028 7.809 7.953 1,055,524 -0.02(-0.25%)
Oct 04, 2023 8.093 8.128 7.879 7.973 1,192,594 -0.16(-1.96%)
Oct 03, 2023 8.192 8.337 8.113 8.133 1,147,957 -0.11(-1.33%)
Oct 02, 2023 8.451 8.451 8.162 8.242 1,499,610 -0.24(-2.82%)
Sep 29, 2023 8.551 8.585 8.352 8.481 898,023 +0.03(+0.35%)
Sep 28, 2023 8.411 8.630 8.357 8.451 1,436,087 +0.06(+0.71%)
Sep 27, 2023 8.401 8.471 8.232 8.391 2,463,030 -0.03(-0.35%)
Sep 26, 2023 8.471 8.580 8.381 8.421 1,358,705 -0.08(-0.94%)
Sep 25, 2023 8.461 8.541 8.463 8.501 3,712,244 +0.00(+0.00%)
Sep 22, 2023 8.471 8.630 8.431 8.501 948,037 +0.11(+1.30%)
Sep 21, 2023 8.212 8.755 8.182 8.391 2,334,161 +0.17(+2.06%)
Sep 20, 2023 8.252 8.476 8.197 8.222 968,501 -0.05(-0.60%)
Sep 19, 2023 8.700 8.700 8.167 8.272 1,311,924 -0.37(-4.26%)
Sep 18, 2023 8.590 8.720 8.511 8.640 914,322 +0.09(+1.05%)
Sep 15, 2023 8.670 8.879 8.541 8.551 3,349,240 -0.04(-0.46%)
Sep 14, 2023 8.471 8.680 8.401 8.590 898,767 +0.13(+1.53%)
Sep 13, 2023 8.431 8.471 8.371 8.461 605,893 +0.05(+0.59%)
Sep 12, 2023 8.322 8.481 8.242 8.411 849,148 +0.04(+0.48%)
Sep 11, 2023 8.401 8.466 8.272 8.371 3,916,251 +0.07(+0.84%)
Sep 08, 2023 8.252 8.411 8.237 8.302 690,547 +0.06(+0.72%)
Sep 07, 2023 8.332 8.342 8.197 8.242 710,120 -0.09(-1.08%)
Sep 06, 2023 8.302 8.416 8.242 8.332 766,958 +0.01(+0.12%)
Sep 05, 2023 8.371 8.491 8.222 8.322 811,966 -0.05(-0.59%)
Sep 01, 2023 8.600 8.655 8.371 8.371 913,193 -0.13(-1.52%)
Aug 31, 2023 8.610 8.650 8.461 8.501 4,725,338 -0.09(-1.04%)
Aug 30, 2023 8.670 8.859 8.501 8.590 2,333,089 -0.03(-0.35%)
Aug 29, 2023 8.361 8.680 8.282 8.620 3,536,139 +0.26(+3.10%)
Aug 28, 2023 8.152 8.386 8.073 8.361 1,055,433 +0.23(+2.82%)
Aug 25, 2023 8.103 8.182 8.033 8.133 2,055,448 +0.02(+0.25%)
Aug 24, 2023 8.013 8.157 7.844 8.113 1,382,310 +0.05(+0.62%)
Aug 23, 2023 7.983 8.147 7.953 8.063 1,212,098 +0.12(+1.50%)
Aug 22, 2023 7.814 7.963 7.705 7.943 1,118,790 +0.15(+1.92%)
Aug 21, 2023 7.635 7.864 7.635 7.794 1,153,880 +0.09(+1.16%)
Aug 18, 2023 7.605 7.724 7.575 7.705 874,705 +0.05(+0.65%)
Aug 17, 2023 7.794 7.839 7.575 7.655 1,016,118 -0.08(-1.03%)
Aug 16, 2023 7.705 7.834 7.665 7.734 989,964 +0.01(+0.13%)
Aug 15, 2023 7.864 7.864 7.685 7.724 860,515 -0.14(-1.77%)
Aug 14, 2023 7.983 7.983 7.799 7.864 801,118 -0.11(-1.37%)
Aug 11, 2023 7.864 7.993 7.829 7.973 673,407 +0.12(+1.52%)
Aug 10, 2023 7.884 7.988 7.799 7.854 954,392 +0.06(+0.77%)
Aug 09, 2023 7.774 7.814 7.645 7.794 740,787 +0.09(+1.16%)
Aug 08, 2023 7.734 7.814 7.615 7.705 1,018,965 -0.07(-0.90%)
Aug 07, 2023 7.774 7.784 7.625 7.774 689,788 +0.00(+0.00%)
Aug 04, 2023 7.774 7.933 7.734 7.774 1,145,349 +0.07(+0.90%)
Aug 03, 2023 7.615 7.744 7.565 7.705 1,017,300 +0.13(+1.71%)
Aug 02, 2023 7.675 7.769 7.535 7.575 1,090,179 -0.12(-1.55%)
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.