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 )

13.50 -0.17 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2004 11.03 11.31 11.02 11.14 772,964 +0.22(+2.01%)
Oct 28, 2004 11.02 11.36 10.88 10.92 623,588 -0.22(-1.97%)
Oct 27, 2004 11.66 11.74 10.91 11.14 993,460 -0.41(-3.53%)
Oct 26, 2004 11.42 11.57 11.26 11.55 839,179 +0.07(+0.59%)
Oct 25, 2004 11.33 11.65 11.30 11.48 1,164,908 +0.31(+2.77%)
Oct 22, 2004 11.42 11.44 11.06 11.17 543,995 -0.19(-1.66%)
Oct 21, 2004 11.26 11.41 11.21 11.36 830,707 +0.13(+1.12%)
Oct 20, 2004 11.21 11.24 11.07 11.24 903,166 +0.37(+3.38%)
Oct 19, 2004 10.83 10.99 10.81 10.87 573,647 +0.17(+1.55%)
Oct 18, 2004 10.90 11.01 10.62 10.70 686,905 -0.20(-1.81%)
Oct 15, 2004 10.70 10.99 10.70 10.90 718,787 +0.31(+2.92%)
Oct 14, 2004 10.54 10.73 10.50 10.59 566,736 +0.08(+0.73%)
Oct 13, 2004 10.75 10.75 10.00 10.51 2,693,223 -0.25(-2.29%)
Oct 12, 2004 10.90 10.94 10.69 10.76 1,037,381 -0.30(-2.76%)
Oct 11, 2004 11.16 11.16 10.98 11.07 384,586 -0.15(-1.36%)
Oct 08, 2004 11.25 11.49 11.16 11.22 1,312,723 +0.27(+2.50%)
Oct 07, 2004 11.28 11.33 10.93 10.94 495,169 -0.22(-2.01%)
Oct 06, 2004 11.42 11.42 10.96 11.17 892,018 -0.02(-0.20%)
Oct 05, 2004 10.59 11.19 10.35 11.19 2,766,350 +0.95(+9.24%)
Oct 04, 2004 10.41 10.41 10.21 10.24 560,493 -0.27(-2.60%)
Oct 01, 2004 10.63 10.63 10.45 10.52 966,706 -0.13(-1.26%)
Sep 30, 2004 10.65 10.72 10.52 10.65 1,044,738 +0.22(+2.11%)
Sep 29, 2004 10.32 10.45 10.25 10.43 912,084 +0.17(+1.62%)
Sep 28, 2004 9.989 10.28 9.957 10.27 1,875,223 +0.40(+4.09%)
Sep 27, 2004 9.944 10.12 9.769 9.863 683,338 -0.00(-0.05%)
Sep 24, 2004 9.818 9.899 9.778 9.868 558,264 +0.05(+0.50%)
Sep 23, 2004 9.800 9.913 9.751 9.818 1,302,467 +0.08(+0.83%)
Sep 22, 2004 9.845 9.881 9.711 9.738 1,122,770 -0.15(-1.54%)
Sep 21, 2004 9.913 9.989 9.827 9.890 1,883,695 +0.22(+2.32%)
Sep 20, 2004 9.630 9.720 9.621 9.666 579,667 -0.08(-0.83%)
Sep 17, 2004 9.751 9.832 9.706 9.747 582,342 -0.03(-0.32%)
Sep 16, 2004 10.01 10.01 9.442 9.778 1,631,317 -0.31(-3.11%)
Sep 15, 2004 10.29 10.29 10.07 10.09 177,913 -0.09(-0.92%)
Sep 14, 2004 10.19 10.41 10.11 10.19 359,839 +0.10(+1.02%)
Sep 13, 2004 10.04 10.24 10.04 10.08 113,703 -0.07(-0.71%)
Sep 10, 2004 10.32 10.51 10.10 10.15 238,555 -0.06(-0.57%)
Sep 09, 2004 10.19 10.29 10.11 10.21 215,368 +0.02(+0.22%)
Sep 08, 2004 10.12 10.30 9.953 10.19 506,985 -0.09(-0.92%)
Sep 07, 2004 10.14 10.29 9.922 10.28 338,659 +0.15(+1.46%)
Sep 03, 2004 10.23 10.23 9.998 10.14 213,585 -0.20(-1.95%)
Sep 02, 2004 10.29 10.37 10.13 10.34 379,236 +0.04(+0.44%)
Sep 01, 2004 10.23 10.36 10.15 10.29 340,443 +0.10(+1.01%)
Aug 31, 2004 9.872 10.25 9.872 10.19 562,946 +0.31(+3.18%)
Aug 30, 2004 10.24 10.47 9.877 9.877 349,138 -0.26(-2.52%)
Aug 27, 2004 10.29 10.41 10.02 10.13 228,745 -0.09(-0.92%)
Aug 26, 2004 10.24 10.37 10.18 10.23 634,066 -0.01(-0.13%)
Aug 25, 2004 9.827 10.32 9.827 10.24 977,854 +0.44(+4.48%)
Aug 24, 2004 10.11 10.11 9.796 9.800 308,115 -0.38(-3.74%)
Aug 23, 2004 10.24 10.24 10.03 10.18 421,819 -0.06(-0.57%)
Aug 20, 2004 10.02 10.43 10.01 10.24 1,081,302 +0.15(+1.47%)
Aug 19, 2004 9.845 10.23 9.823 10.09 1,953,478 +0.27(+2.74%)
Aug 18, 2004 9.747 9.859 9.599 9.823 839,179 +0.05(+0.50%)
Aug 17, 2004 9.442 9.868 9.442 9.774 1,173,380 +0.13(+1.35%)
Aug 16, 2004 9.599 9.747 9.545 9.643 496,953 +0.12(+1.22%)
Aug 13, 2004 9.352 9.688 9.352 9.527 551,798 +0.25(+2.66%)
Aug 12, 2004 9.280 9.424 9.280 9.280 238,555 +0.09(+0.98%)
Aug 11, 2004 9.495 9.495 9.186 9.190 1,238,481 -0.39(-4.12%)
Aug 10, 2004 9.522 9.836 9.500 9.585 469,530 +0.06(+0.66%)
Aug 09, 2004 9.464 9.545 9.316 9.522 570,749 -0.01(-0.09%)
Aug 06, 2004 9.464 9.652 9.419 9.531 635,181 +0.28(+3.01%)
Aug 05, 2004 9.599 9.787 9.217 9.253 286,935 -0.23(-2.46%)
Aug 04, 2004 9.818 9.845 9.486 9.486 415,353 -0.33(-3.38%)
Aug 03, 2004 9.850 10.06 9.818 9.818 443,668 -0.03(-0.32%)
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.