Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	14.29	14.32	14.02	14.08	737,936	-0.21(-1.47%)
Sep 26, 2024	14.03	14.30	13.97	14.29	1,827,809	+0.44(+3.18%)
Sep 25, 2024	13.88	14.03	13.82	13.85	944,953	-0.04(-0.29%)
Sep 24, 2024	13.84	14.14	13.67	13.89	1,366,811	+0.39(+2.89%)
Sep 23, 2024	13.61	13.74	13.50	13.50	875,217	-0.17(-1.24%)
Sep 20, 2024	13.70	13.90	13.39	13.67	13,903,039	+0.05(+0.37%)
Sep 19, 2024	13.71	13.74	13.48	13.62	1,868,974	+0.15(+1.11%)
Sep 18, 2024	13.16	14.09	12.98	13.47	2,509,718	+0.27(+2.05%)
Sep 17, 2024	13.27	13.38	13.00	13.20	2,511,541	-0.17(-1.27%)
Sep 16, 2024	13.30	13.62	13.11	13.37	2,762,369	-0.16(-1.18%)
Sep 13, 2024	12.78	13.70	12.74	13.53	3,456,125	+1.02(+8.15%)
Sep 12, 2024	12.21	12.64	12.17	12.51	1,773,493	+0.52(+4.34%)
Sep 11, 2024	11.80	12.06	11.74	11.99	532,429	+0.14(+1.18%)
Sep 10, 2024	11.92	12.01	11.64	11.85	581,152	-0.13(-1.09%)
Sep 09, 2024	12.02	12.14	11.85	11.98	539,132	-0.01(-0.08%)
Sep 06, 2024	12.23	12.33	11.89	11.99	928,171	-0.27(-2.20%)
Sep 05, 2024	11.85	12.27	11.76	12.26	895,982	+0.54(+4.61%)
Sep 04, 2024	11.74	11.99	11.64	11.72	703,244	-0.04(-0.34%)
Sep 03, 2024	12.13	12.22	11.65	11.76	951,937	-0.64(-5.16%)
Aug 30, 2024	12.73	12.73	12.22	12.40	1,222,775	-0.32(-2.52%)
Aug 29, 2024	12.54	12.73	12.45	12.72	1,366,265	+0.22(+1.76%)
Aug 28, 2024	12.79	12.80	12.39	12.50	1,163,575	-0.45(-3.47%)
Aug 27, 2024	12.94	13.09	12.80	12.95	623,763	-0.09(-0.69%)
Aug 26, 2024	13.38	13.47	13.00	13.04	778,678	-0.23(-1.73%)
Aug 23, 2024	13.35	13.62	13.24	13.27	769,642	-0.04(-0.30%)
Aug 22, 2024	13.61	13.67	13.23	13.31	897,074	-0.24(-1.77%)
Aug 21, 2024	13.92	13.92	13.49	13.55	1,035,209	-0.25(-1.81%)
Aug 20, 2024	14.00	14.10	13.68	13.80	1,175,135	-0.28(-1.99%)
Aug 19, 2024	14.49	14.58	14.03	14.08	994,961	-0.41(-2.83%)
Aug 16, 2024	14.59	14.76	14.37	14.49	3,076,366	-0.02(-0.14%)
Aug 15, 2024	14.68	14.81	14.48	14.51	1,398,320	-0.01(-0.07%)
Aug 14, 2024	14.57	14.57	14.33	14.52	680,644	-0.04(-0.27%)
Aug 13, 2024	14.44	14.72	14.32	14.56	588,441	+0.07(+0.48%)
Aug 12, 2024	14.55	14.66	14.15	14.49	696,590	+0.09(+0.62%)
Aug 09, 2024	14.31	14.40	14.07	14.40	623,300	+0.16(+1.12%)
Aug 08, 2024	14.30	14.43	14.13	14.24	612,969	+0.08(+0.56%)
Aug 07, 2024	14.55	14.58	14.08	14.16	1,158,278	-0.19(-1.32%)
Aug 06, 2024	14.60	14.68	14.34	14.35	640,560	-0.35(-2.38%)
Aug 05, 2024	13.93	14.74	13.40	14.70	2,134,350	+0.01(+0.07%)
Aug 02, 2024	15.26	15.44	14.69	14.69	1,503,068	-0.46(-3.04%)
Aug 01, 2024	15.55	15.62	15.01	15.15	1,896,397	-0.35(-2.26%)
Jul 31, 2024	15.79	15.88	15.41	15.50	683,609	+0.06(+0.39%)
Jul 30, 2024	15.49	15.56	15.32	15.44	748,282	-0.01(-0.06%)
Jul 29, 2024	15.93	15.97	15.33	15.45	329,592	-0.47(-2.95%)
Jul 26, 2024	15.68	16.25	15.50	15.92	2,148,409	+0.14(+0.89%)
Jul 25, 2024	15.50	16.11	15.22	15.78	1,410,281	-0.11(-0.69%)
Jul 24, 2024	16.09	16.41	15.82	15.89	737,706	-0.08(-0.50%)
Jul 23, 2024	16.04	16.05	15.71	15.97	828,277	-0.11(-0.68%)
Jul 22, 2024	16.14	16.28	15.87	16.08	746,897	-0.11(-0.68%)
Jul 19, 2024	16.02	16.34	15.96	16.19	1,876,644	-0.18(-1.10%)
Jul 18, 2024	17.15	17.25	16.29	16.37	2,793,291	-0.65(-3.82%)
Jul 17, 2024	17.27	17.59	16.87	17.02	969,883	-0.19(-1.10%)
Jul 16, 2024	17.39	17.39	16.99	17.21	790,648	-0.10(-0.58%)
Jul 15, 2024	17.33	17.54	17.01	17.31	510,234	+0.01(+0.06%)
Jul 12, 2024	17.25	17.48	17.14	17.30	575,913	-0.02(-0.12%)
Jul 11, 2024	17.39	17.71	16.99	17.32	1,867,798	+0.47(+2.79%)
Jul 10, 2024	16.85	17.28	16.74	16.85	825,547	+0.11(+0.66%)
Jul 09, 2024	16.76	16.89	16.50	16.74	670,602	-0.07(-0.42%)
Jul 08, 2024	16.79	16.83	16.53	16.81	894,402	-0.17(-1.00%)
Jul 05, 2024	16.85	17.11	16.70	16.98	873,230	+0.37(+2.23%)
Jul 03, 2024	16.80	17.19	16.60	16.61	750,310	+0.11(+0.67%)
Jul 02, 2024	16.71	16.80	16.32	16.50	890,346	-0.24(-1.43%)
Jul 01, 2024	17.03	17.08	16.65	16.74	956,625	-0.21(-1.24%)
Jun 28, 2024	16.73	16.98	16.55	16.95	1,156,100	+0.31(+1.86%)
Jun 27, 2024	16.85	16.97	16.46	16.64	1,098,384	-0.13(-0.78%)
Jun 26, 2024	16.95	17.07	16.60	16.77	752,904	-0.31(-1.81%)
Jun 25, 2024	17.49	17.50	16.81	17.08	1,517,954	-0.41(-2.34%)
Jun 24, 2024	17.15	17.73	17.14	17.49	2,004,911	+0.43(+2.52%)
Jun 21, 2024	17.69	17.69	16.86	17.06	4,530,196	+0.00(+0.00%)
Jun 20, 2024	17.20	17.48	16.99	17.06	962,887	-0.11(-0.64%)
Jun 18, 2024	17.05	17.51	16.95	17.17	997,448	+0.16(+0.94%)
Jun 17, 2024	16.81	17.02	16.50	17.01	465,199	+0.20(+1.19%)
Jun 14, 2024	16.83	17.03	16.49	16.81	478,991	+0.08(+0.48%)
Jun 13, 2024	17.00	17.20	16.56	16.73	680,436	-0.36(-2.11%)
Jun 12, 2024	17.23	17.23	16.89	17.09	912,277	+0.20(+1.18%)
Jun 11, 2024	17.01	17.01	16.66	16.89	711,816	-0.22(-1.29%)
Jun 10, 2024	16.88	17.18	16.79	17.11	527,649	+0.31(+1.85%)
Jun 07, 2024	16.99	17.14	16.57	16.80	1,177,788	-0.83(-4.71%)
Jun 06, 2024	17.47	17.93	17.43	17.63	519,502	+0.23(+1.32%)
Jun 05, 2024	17.06	17.50	16.74	17.40	804,593	+0.36(+2.11%)
Jun 04, 2024	17.47	17.49	16.70	17.04	1,974,877	-0.67(-3.78%)
Jun 03, 2024	17.97	17.98	17.45	17.71	796,341	-0.19(-1.06%)
May 31, 2024	18.07	18.24	17.46	17.90	7,516,654	-0.16(-0.89%)
May 30, 2024	17.74	18.25	17.65	18.06	718,469	+0.27(+1.52%)
May 29, 2024	18.07	18.14	17.43	17.79	1,062,962	-0.39(-2.15%)
May 28, 2024	18.41	18.50	17.91	18.18	753,283	+0.31(+1.73%)
May 24, 2024	17.38	17.91	17.36	17.87	744,628	+0.35(+2.00%)
May 23, 2024	17.86	17.93	17.12	17.52	1,636,551	-0.32(-1.79%)
May 22, 2024	18.37	18.37	17.58	17.84	2,539,110	-0.83(-4.45%)
May 21, 2024	17.98	18.84	17.90	18.67	3,136,856	+0.67(+3.72%)
May 20, 2024	17.60	18.11	17.29	18.00	1,518,406	+0.56(+3.21%)
May 17, 2024	17.34	17.65	17.05	17.44	6,169,677	+0.33(+1.93%)
May 16, 2024	17.26	17.26	16.90	17.11	1,129,469	-0.18(-1.04%)
May 15, 2024	17.50	17.59	16.75	17.29	1,981,276	-0.09(-0.52%)
May 14, 2024	17.12	17.41	16.80	17.38	613,548	+0.27(+1.58%)
May 13, 2024	17.35	17.41	17.03	17.11	611,336	-0.28(-1.61%)
May 10, 2024	17.87	17.90	17.38	17.39	623,758	-0.26(-1.47%)
May 09, 2024	17.25	17.90	17.16	17.65	871,313	+0.49(+2.86%)
May 08, 2024	17.04	17.21	16.95	17.16	397,140	-0.06(-0.35%)
May 07, 2024	17.14	17.41	16.98	17.22	317,759	+0.03(+0.17%)
May 06, 2024	17.13	17.57	17.11	17.19	517,958	+0.31(+1.84%)
May 03, 2024	16.79	16.93	16.45	16.88	602,431	+0.17(+1.02%)
May 02, 2024	16.53	17.05	16.30	16.71	535,362	+0.10(+0.60%)
May 01, 2024	17.44	17.55	16.16	16.61	938,931	-0.69(-3.99%)
Apr 30, 2024	17.48	17.64	16.16	17.30	2,666,736	-0.52(-2.92%)
Apr 29, 2024	17.50	17.86	16.87	17.82	917,389	+0.44(+2.53%)
Apr 26, 2024	17.06	17.40	16.93	17.38	900,784	+0.48(+2.84%)
Apr 25, 2024	15.83	17.13	15.51	16.90	2,355,029	+1.05(+6.62%)
Apr 24, 2024	15.73	15.90	15.37	15.85	1,296,595	+0.10(+0.63%)
Apr 23, 2024	15.67	15.85	15.50	15.75	998,509	-0.02(-0.13%)
Apr 22, 2024	15.55	15.83	15.29	15.77	1,747,962	-0.15(-0.94%)
Apr 19, 2024	16.03	16.11	15.86	15.92	877,944	-0.09(-0.56%)
Apr 18, 2024	15.59	16.18	15.40	16.01	1,368,724	+0.42(+2.69%)
Apr 17, 2024	15.73	15.92	15.39	15.59	2,170,408	-0.17(-1.06%)
Apr 16, 2024	15.41	15.76	15.16	15.76	1,580,209	+0.10(+0.64%)
Apr 15, 2024	16.17	16.17	15.57	15.66	1,367,356	-0.32(-1.99%)
Apr 12, 2024	16.72	17.25	15.83	15.98	2,041,554	-0.48(-2.90%)
Apr 11, 2024	16.15	16.53	15.73	16.45	1,165,919	+0.41(+2.54%)
Apr 10, 2024	15.67	16.22	15.39	16.05	1,104,533	+0.00(+0.00%)
Apr 09, 2024	15.92	16.29	15.60	16.05	1,569,000	+0.41(+2.61%)
Apr 08, 2024	15.91	16.12	15.58	15.64	816,409	-0.17(-1.07%)
Apr 05, 2024	16.25	16.35	15.80	15.81	1,279,267	-0.28(-1.73%)
Apr 04, 2024	16.03	16.31	15.69	16.09	1,503,318	-0.04(-0.25%)
Apr 03, 2024	15.42	16.27	15.42	16.13	1,517,895	+0.71(+4.58%)
Apr 02, 2024	15.42	15.56	15.38	15.42	2,471,778	+0.10(+0.65%)
Apr 01, 2024	16.02	16.02	15.21	15.32	955,373	-0.49(-3.09%)
Mar 28, 2024	16.13	15.87	15.79	15.81	2,383,953	-0.13(-0.81%)
Mar 27, 2024	16.12	16.37	15.84	15.94	1,230,218	-0.22(-1.36%)
Mar 26, 2024	17.18	17.18	16.15	16.16	979,052	-0.79(-4.64%)
Mar 25, 2024	17.12	17.21	16.60	16.94	1,890,882	-0.04(-0.23%)
Mar 22, 2024	16.83	17.00	16.82	16.98	791,087	-0.05(-0.29%)
Mar 21, 2024	17.39	17.41	16.94	17.03	2,564,687	-0.21(-1.21%)
Mar 20, 2024	17.09	17.47	16.77	17.24	3,080,987	+0.17(+0.99%)
Mar 19, 2024	17.22	17.29	16.94	17.07	2,811,707	-0.28(-1.61%)
Mar 18, 2024	17.55	17.59	17.10	17.35	2,438,450	-0.09(-0.51%)
Mar 15, 2024	17.22	17.71	17.16	17.44	9,060,389	+0.21(+1.21%)
Mar 14, 2024	16.78	17.36	16.54	17.23	3,508,542	+0.37(+2.18%)
Mar 13, 2024	16.81	17.64	16.78	16.86	2,273,009	+0.08(+0.47%)
Mar 12, 2024	16.07	16.94	16.02	16.78	2,681,138	+0.07(+0.42%)
Mar 11, 2024	16.35	17.09	16.30	16.71	2,964,848	+0.55(+3.39%)
Mar 08, 2024	16.41	16.54	15.83	16.17	1,675,105	-0.19(-1.16%)
Mar 07, 2024	16.08	16.69	15.90	16.35	2,388,336	+0.42(+2.62%)
Mar 06, 2024	16.15	16.27	15.90	15.94	1,192,249	+0.02(+0.13%)
Mar 05, 2024	15.73	16.48	15.58	15.92	3,019,164	+0.28(+1.78%)
Mar 04, 2024	15.23	15.78	15.19	15.64	2,176,903	+0.59(+3.90%)
Mar 01, 2024	15.10	15.48	14.73	15.05	1,427,215	+0.02(+0.13%)
Feb 29, 2024	15.14	15.18	14.68	15.03	3,100,199	+0.08(+0.53%)
Feb 28, 2024	15.28	15.30	14.81	14.95	1,102,199	-0.48(-3.10%)
Feb 27, 2024	15.59	15.78	15.39	15.43	969,491	-0.06(-0.39%)
Feb 26, 2024	15.32	15.57	15.17	15.49	614,929	-0.05(-0.32%)
Feb 23, 2024	15.51	15.71	15.26	15.54	1,204,224	+0.08(+0.51%)
Feb 22, 2024	15.34	15.63	15.26	15.46	678,221	+0.17(+1.11%)
Feb 21, 2024	15.20	15.40	14.80	15.29	790,403	-0.21(-1.35%)
Feb 20, 2024	15.15	15.50	15.06	15.50	624,757	+0.32(+2.10%)
Feb 16, 2024	15.28	15.40	15.11	15.18	564,719	-0.15(-0.97%)
Feb 15, 2024	15.39	15.69	15.19	15.33	791,978	+0.08(+0.52%)
Feb 14, 2024	15.09	15.31	14.99	15.25	586,473	+0.32(+2.13%)
Feb 13, 2024	15.18	15.20	14.43	14.93	1,772,645	-0.56(-3.60%)
Feb 12, 2024	15.21	15.62	15.18	15.49	609,033	+0.32(+2.10%)
Feb 09, 2024	15.18	15.22	15.01	15.17	427,749	-0.04(-0.26%)
Feb 08, 2024	14.99	15.24	14.93	15.21	297,505	+0.08(+0.53%)
Feb 07, 2024	15.29	15.40	15.05	15.13	1,300,189	-0.21(-1.36%)
Feb 06, 2024	15.29	15.34	15.10	15.34	478,034	+0.08(+0.52%)
Feb 05, 2024	14.99	15.31	14.75	15.26	931,736	+0.00(+0.00%)
Feb 02, 2024	15.48	15.57	15.00	15.26	661,050	-0.48(-3.04%)
Feb 01, 2024	15.32	15.85	15.31	15.74	2,353,911	+0.64(+4.22%)
Jan 31, 2024	15.13	15.35	14.96	15.10	1,135,266	-0.01(-0.07%)
Jan 30, 2024	15.59	15.59	14.81	15.11	1,110,089	-0.50(-3.19%)
Jan 29, 2024	15.23	15.79	14.96	15.61	4,571,760	+0.51(+3.36%)
Jan 26, 2024	14.74	15.25	14.63	15.10	768,366	+0.31(+2.09%)
Jan 25, 2024	14.61	14.79	14.44	14.79	794,885	+0.48(+3.34%)
Jan 24, 2024	14.88	15.05	14.21	14.31	1,097,400	-0.30(-2.04%)
Jan 23, 2024	14.66	14.89	14.53	14.61	986,793	+0.05(+0.34%)
Jan 22, 2024	14.63	14.73	14.48	14.56	549,262	-0.24(-1.61%)
Jan 19, 2024	14.41	14.84	14.21	14.80	1,104,162	+0.44(+3.05%)
Jan 18, 2024	14.39	14.39	14.24	14.36	629,126	+0.13(+0.91%)
Jan 17, 2024	14.33	14.40	14.08	14.23	615,335	-0.32(-2.19%)
Jan 16, 2024	14.43	14.61	14.08	14.55	821,417	-0.12(-0.81%)
Jan 12, 2024	14.83	15.21	14.66	14.67	779,944	+0.15(+1.03%)
Jan 11, 2024	14.60	14.84	14.36	14.52	959,427	-0.13(-0.88%)
Jan 10, 2024	14.60	14.77	14.37	14.65	764,876	+0.07(+0.48%)
Jan 09, 2024	14.93	14.99	14.56	14.58	1,758,216	-0.36(-2.40%)
Jan 08, 2024	14.68	15.01	14.64	14.94	1,698,320	+0.02(+0.13%)
Jan 05, 2024	14.79	15.11	14.64	14.92	2,058,416	+0.19(+1.28%)
Jan 04, 2024	14.31	14.92	14.22	14.73	915,593	+0.36(+2.49%)
Jan 03, 2024	14.44	14.55	14.20	14.37	1,033,560	-0.26(-1.77%)
Jan 02, 2024	15.00	15.02	14.53	14.63	1,033,831	-0.54(-3.54%)
Dec 29, 2023	14.97	15.20	14.74	15.17	1,310,743	+0.06(+0.40%)
Dec 28, 2023	15.15	15.67	14.91	15.11	1,100,526	-0.04(-0.26%)
Dec 27, 2023	15.12	15.38	14.93	15.15	965,552	+0.09(+0.59%)
Dec 26, 2023	15.08	15.09	14.81	15.06	820,252	+0.02(+0.13%)
Dec 22, 2023	14.98	15.31	14.82	15.04	1,418,657	+0.23(+1.55%)
Dec 21, 2023	14.68	15.12	14.53	14.81	1,586,044	+0.10(+0.68%)
Dec 20, 2023	13.80	15.07	13.77	14.71	5,505,020	+0.84(+6.03%)
Dec 19, 2023	13.04	13.90	12.91	13.88	7,941,538	+0.84(+6.41%)
Dec 18, 2023	12.24	13.22	12.17	13.04	6,839,876	+0.60(+4.80%)
Dec 15, 2023	10.08	12.67	10.08	12.44	20,495,346	+2.50(+25.13%)
Dec 14, 2023	9.665	10.09	9.665	9.944	3,195,079	+0.39(+4.06%)
Dec 13, 2023	9.088	9.576	9.088	9.556	1,419,030	+0.33(+3.56%)
Dec 12, 2023	9.277	9.347	9.187	9.227	1,335,864	-0.05(-0.54%)
Dec 11, 2023	9.307	9.387	9.222	9.277	1,143,792	-0.12(-1.27%)
Dec 08, 2023	9.138	9.466	9.138	9.396	1,744,700	+0.13(+1.40%)
Dec 07, 2023	9.317	9.337	9.143	9.267	701,435	-0.01(-0.11%)
Dec 06, 2023	9.317	9.416	9.207	9.277	2,162,367	+0.02(+0.22%)
Dec 05, 2023	9.247	9.317	8.819	9.257	8,050,953	-0.07(-0.75%)
Dec 04, 2023	9.367	9.426	9.197	9.327	1,450,715	-0.21(-2.19%)
Dec 01, 2023	9.466	9.581	9.396	9.536	2,227,802	+0.04(+0.42%)
Nov 30, 2023	9.556	9.615	9.496	9.496	4,976,944	-0.05(-0.52%)
Nov 29, 2023	9.456	9.605	9.446	9.546	1,159,149	+0.13(+1.37%)
Nov 28, 2023	9.337	9.476	9.217	9.416	1,121,590	+0.19(+2.05%)
Nov 27, 2023	9.247	9.257	9.138	9.227	1,170,604	+0.12(+1.31%)
Nov 24, 2023	9.158	9.342	9.098	9.108	643,668	-0.01(-0.11%)
Nov 22, 2023	9.048	9.128	8.968	9.118	1,157,698	+0.09(+0.99%)
Nov 21, 2023	8.869	9.168	8.869	9.028	2,835,469	+0.26(+2.95%)
Nov 20, 2023	8.670	8.844	8.630	8.769	487,907	+0.03(+0.34%)
Nov 17, 2023	8.839	8.869	8.680	8.740	1,271,243	+0.02(+0.23%)
Nov 16, 2023	8.630	8.909	8.590	8.720	2,214,723	+0.10(+1.15%)
Nov 15, 2023	8.660	8.740	8.421	8.620	904,144	-0.03(-0.35%)
Nov 14, 2023	8.550	8.754	8.499	8.650	1,029,331	+0.25(+2.96%)
Nov 13, 2023	8.829	8.914	8.371	8.401	1,328,333	-0.48(-5.38%)
Nov 10, 2023	8.580	8.959	8.560	8.879	1,439,110	+0.29(+3.36%)
Nov 09, 2023	8.491	8.650	8.401	8.590	1,046,751	+0.15(+1.77%)
Nov 08, 2023	8.441	8.640	8.341	8.441	671,868	-0.06(-0.70%)
Nov 07, 2023	8.431	8.530	8.227	8.501	5,124,209	+0.05(+0.59%)
Nov 06, 2023	8.401	8.540	8.391	8.451	1,591,219	+0.05(+0.59%)
Nov 03, 2023	8.272	8.650	8.272	8.401	2,693,744	+0.25(+3.05%)
Nov 02, 2023	8.142	8.272	8.132	8.152	863,243	+0.03(+0.37%)

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.

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

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

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

Historical Prices

Sections

Services

Decatur Daily Democrat