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 )

13.88 +0.26 (+1.91%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 20, 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 (%)
May 31, 2005 9.643 9.711 9.334 9.590 737,961 -0.09(-0.88%)
May 27, 2005 9.329 9.715 9.298 9.675 699,836 +0.30(+3.16%)
May 26, 2005 9.285 9.388 9.204 9.379 593,936 +0.06(+0.67%)
May 25, 2005 9.527 9.527 9.316 9.316 447,458 -0.15(-1.56%)
May 24, 2005 9.329 9.639 9.329 9.464 887,336 +0.22(+2.43%)
May 23, 2005 9.060 9.343 9.060 9.240 552,690 +0.09(+0.98%)
May 20, 2005 9.410 9.410 9.146 9.150 605,975 -0.26(-2.76%)
May 19, 2005 9.240 9.410 9.213 9.410 555,142 +0.11(+1.16%)
May 18, 2005 9.137 9.410 9.137 9.303 747,324 +0.22(+2.42%)
May 17, 2005 9.060 9.146 8.975 9.083 827,140 +0.04(+0.50%)
May 16, 2005 9.016 9.164 8.939 9.038 1,106,049 +0.08(+0.90%)
May 13, 2005 9.141 9.280 8.939 8.957 824,242 -0.24(-2.59%)
May 12, 2005 9.473 9.473 9.114 9.195 771,626 -0.34(-3.53%)
May 11, 2005 9.271 9.545 9.240 9.531 871,507 +0.19(+2.02%)
May 10, 2005 9.599 9.670 9.231 9.343 729,711 -0.17(-1.75%)
May 09, 2005 9.666 9.751 9.419 9.509 1,447,607 -0.19(-1.99%)
May 06, 2005 9.859 9.863 9.657 9.702 392,167 -0.16(-1.64%)
May 05, 2005 9.908 9.922 9.733 9.863 359,393 -0.04(-0.45%)
May 04, 2005 9.980 9.993 9.872 9.908 434,081 +0.09(+0.87%)
May 03, 2005 9.549 9.926 9.495 9.823 587,247 +0.27(+2.87%)
May 02, 2005 9.576 9.599 9.478 9.549 1,030,470 -0.03(-0.28%)
Apr 29, 2005 9.581 9.823 9.554 9.576 1,281,956 -0.00(-0.05%)
Apr 28, 2005 9.433 9.603 9.392 9.581 1,258,323 +0.07(+0.75%)
Apr 27, 2005 9.868 9.872 9.486 9.509 1,145,288 -0.40(-4.03%)
Apr 26, 2005 10.05 10.20 9.886 9.908 478,448 -0.14(-1.43%)
Apr 25, 2005 9.890 10.09 9.836 10.05 505,202 +0.12(+1.22%)
Apr 22, 2005 10.00 10.14 9.899 9.931 253,047 +0.04(+0.41%)
Apr 21, 2005 10.07 10.13 9.872 9.890 194,634 -0.09(-0.85%)
Apr 20, 2005 10.15 10.23 9.940 9.975 483,353 -0.11(-1.11%)
Apr 19, 2005 9.643 10.12 9.643 10.09 753,790 +0.49(+5.09%)
Apr 18, 2005 9.486 9.720 9.428 9.599 1,034,929 +0.15(+1.61%)
Apr 15, 2005 9.338 9.513 9.338 9.446 1,203,255 +0.03(+0.29%)
Apr 14, 2005 9.648 9.675 9.352 9.419 694,263 -0.23(-2.37%)
Apr 13, 2005 9.818 9.899 9.648 9.648 255,945 -0.24(-2.40%)
Apr 12, 2005 9.765 9.926 9.675 9.886 414,908 +0.02(+0.18%)
Apr 11, 2005 10.02 10.14 9.769 9.868 553,582 -0.13(-1.26%)
Apr 08, 2005 10.02 10.24 9.984 9.993 309,453 -0.13(-1.33%)
Apr 07, 2005 10.02 10.20 9.966 10.13 301,872 +0.09(+0.89%)
Apr 06, 2005 9.980 10.15 9.980 10.04 418,252 +0.06(+0.58%)
Apr 05, 2005 10.36 10.76 9.890 9.980 1,911,564 -0.29(-2.80%)
Apr 04, 2005 10.42 10.42 10.14 10.27 1,494,203 -0.12(-1.17%)
Apr 01, 2005 10.30 10.39 10.17 10.39 1,404,132 +0.17(+1.67%)
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%)
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.