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 )

14.08 -0.21 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 10.18 10.32 10.01 10.22 1,145,065 +0.28(+2.84%)
Mar 30, 2005 9.567 9.989 9.567 9.935 1,416,394 +0.47(+4.93%)
Mar 29, 2005 10.05 10.13 9.464 9.469 3,501,859 -0.54(-5.38%)
Mar 28, 2005 10.05 10.11 9.913 10.01 291,171 -0.04(-0.45%)
Mar 24, 2005 9.868 10.21 9.868 10.05 750,446 +0.19(+1.91%)
Mar 23, 2005 10.19 10.19 9.854 9.863 720,125 -0.22(-2.14%)
Mar 22, 2005 10.32 10.52 10.04 10.08 512,782 -0.24(-2.35%)
Mar 21, 2005 10.48 10.48 10.20 10.32 428,507 -0.38(-3.56%)
Mar 18, 2005 10.74 10.82 10.66 10.70 291,617 -0.04(-0.38%)
Mar 17, 2005 10.74 10.81 10.46 10.74 623,142 -0.02(-0.21%)
Mar 16, 2005 10.85 11.04 10.75 10.76 939,952 +0.00(+0.00%)
Mar 15, 2005 10.90 11.01 10.72 10.76 815,101 +0.00(+0.00%)
Mar 14, 2005 10.77 10.92 10.64 10.76 2,111,326 -0.02(-0.17%)
Mar 11, 2005 10.87 11.00 10.77 10.78 696,715 -0.08(-0.74%)
Mar 10, 2005 11.21 11.22 10.76 10.86 1,007,506 -0.16(-1.46%)
Mar 09, 2005 10.85 11.13 10.74 11.02 2,061,831 +0.26(+2.42%)
Mar 08, 2005 10.24 10.84 10.20 10.76 2,890,756 +0.64(+6.34%)
Mar 07, 2005 10.23 10.25 10.00 10.12 1,030,915 -0.10(-1.01%)
Mar 04, 2005 9.868 10.31 9.868 10.23 1,617,048 +0.49(+5.07%)
Mar 03, 2005 10.01 10.11 9.733 9.733 635,181 -0.27(-2.73%)
Mar 02, 2005 9.904 10.03 9.733 10.01 864,150 +0.15(+1.50%)
Mar 01, 2005 10.36 10.36 9.702 9.859 1,625,074 -0.53(-5.09%)
Feb 28, 2005 10.40 10.47 10.22 10.39 597,057 +0.10(+0.96%)
Feb 25, 2005 10.20 10.38 10.15 10.29 653,463 +0.10(+0.97%)
Feb 24, 2005 10.19 10.27 10.12 10.19 965,146 +0.11(+1.11%)
Feb 23, 2005 10.09 10.09 9.868 10.08 551,575 -0.02(-0.22%)
Feb 22, 2005 10.20 10.20 9.940 10.10 1,474,361 +0.24(+2.46%)
Feb 18, 2005 9.935 9.953 9.783 9.859 383,249 -0.01(-0.09%)
Feb 17, 2005 9.702 9.971 9.702 9.868 957,342 +0.21(+2.14%)
Feb 16, 2005 9.482 9.742 9.464 9.661 284,705 +0.00(+0.05%)
Feb 15, 2005 9.715 9.827 9.581 9.657 399,078 -0.11(-1.10%)
Feb 14, 2005 9.442 9.823 9.338 9.765 1,419,293 +0.37(+3.96%)
Feb 11, 2005 9.455 9.500 9.338 9.392 1,244,946 -0.04(-0.38%)
Feb 10, 2005 9.307 9.486 9.280 9.428 1,498,662 +0.17(+1.79%)
Feb 09, 2005 9.038 9.307 8.975 9.262 599,509 +0.11(+1.23%)
Feb 08, 2005 9.083 9.186 8.980 9.150 863,481 +0.06(+0.69%)
Feb 07, 2005 9.312 9.397 8.984 9.087 733,725 -0.24(-2.55%)
Feb 04, 2005 9.433 9.442 9.074 9.325 654,132 -0.09(-1.00%)
Feb 03, 2005 9.486 9.491 9.303 9.419 921,225 -0.25(-2.55%)
Feb 02, 2005 9.688 9.769 9.599 9.666 550,683 +0.02(+0.23%)
Feb 01, 2005 9.576 9.715 9.576 9.643 801,501 +0.10(+1.08%)
Jan 31, 2005 9.747 9.747 9.504 9.540 968,044 -0.24(-2.48%)
Jan 28, 2005 9.823 9.881 9.720 9.783 184,601 -0.09(-0.95%)
Jan 27, 2005 9.814 9.993 9.800 9.877 289,164 +0.06(+0.64%)
Jan 26, 2005 9.908 9.948 9.769 9.814 625,148 +0.03(+0.32%)
Jan 25, 2005 9.917 9.935 9.733 9.783 610,434 -0.13(-1.36%)
Jan 24, 2005 9.922 10.09 9.890 9.917 432,520 -0.08(-0.76%)
Jan 21, 2005 9.742 9.993 9.652 9.993 612,217 +0.22(+2.25%)
Jan 20, 2005 9.756 9.809 9.657 9.774 325,505 -0.05(-0.50%)
Jan 19, 2005 9.984 10.02 9.729 9.823 281,138 -0.11(-1.13%)
Jan 18, 2005 9.657 9.948 9.657 9.935 533,516 +0.27(+2.83%)
Jan 14, 2005 9.747 9.747 9.621 9.661 720,125 -0.09(-0.87%)
Jan 13, 2005 9.809 9.809 9.307 9.747 1,044,738 -0.18(-1.85%)
Jan 12, 2005 9.948 10.08 9.823 9.931 1,529,429 +0.11(+1.14%)
Jan 11, 2005 9.859 10.07 9.778 9.818 1,185,419 +0.03(+0.32%)
Jan 10, 2005 9.702 9.984 9.576 9.787 1,391,647 +0.17(+1.72%)
Jan 07, 2005 9.590 9.800 9.549 9.621 591,929 +0.13(+1.32%)
Jan 06, 2005 9.599 9.733 9.370 9.495 1,103,820 -0.19(-1.99%)
Jan 05, 2005 9.783 9.845 9.630 9.688 774,970 +0.02(+0.19%)
Jan 04, 2005 9.926 10.05 9.621 9.670 891,126 -0.26(-2.58%)
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.