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 )

13.67 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM 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, 2023 6.560 6.871 6.490 6.779 2,619,703 +0.16(+2.41%)
May 30, 2023 6.580 6.629 6.420 6.619 1,132,821 +0.04(+0.61%)
May 26, 2023 6.689 6.689 6.450 6.580 958,172 -0.02(-0.30%)
May 25, 2023 6.898 6.938 6.589 6.599 1,122,912 -0.37(-5.29%)
May 24, 2023 7.117 7.117 6.933 6.968 1,701,899 -0.15(-2.10%)
May 23, 2023 7.017 7.177 6.973 7.117 548,046 +0.06(+0.85%)
May 22, 2023 6.978 7.087 6.953 7.057 934,967 +0.06(+0.85%)
May 19, 2023 6.958 7.052 6.868 6.998 635,080 +0.07(+1.01%)
May 18, 2023 6.968 6.978 6.794 6.928 981,561 -0.07(-1.00%)
May 17, 2023 6.978 7.037 6.868 6.998 1,193,696 +0.03(+0.43%)
May 16, 2023 6.968 7.092 6.838 6.968 1,494,617 -0.01(-0.14%)
May 15, 2023 7.047 7.092 6.958 6.978 668,758 +0.01(+0.14%)
May 12, 2023 6.968 7.057 6.868 6.968 1,218,921 -0.02(-0.28%)
May 11, 2023 6.988 7.047 6.918 6.988 1,331,885 -0.13(-1.82%)
May 10, 2023 7.157 7.197 6.968 7.117 1,453,787 -0.04(-0.56%)
May 09, 2023 7.067 7.222 7.062 7.157 1,308,288 +0.08(+1.13%)
May 08, 2023 7.207 7.256 7.013 7.077 1,067,515 -0.12(-1.66%)
May 05, 2023 7.117 7.217 6.968 7.197 709,141 -0.06(-0.82%)
May 04, 2023 7.246 7.386 7.197 7.256 1,354,193 +0.09(+1.25%)
May 03, 2023 7.197 7.326 7.097 7.167 953,499 -0.05(-0.69%)
May 02, 2023 6.918 7.236 6.838 7.217 1,783,403 +0.24(+3.42%)
May 01, 2023 7.177 7.286 6.938 6.978 575,346 -0.06(-0.85%)
Apr 28, 2023 7.256 7.356 6.948 7.037 2,030,654 -0.46(-6.11%)
Apr 27, 2023 7.306 7.515 7.217 7.495 1,834,904 +0.13(+1.76%)
Apr 26, 2023 7.525 7.565 7.356 7.366 861,922 -0.05(-0.67%)
Apr 25, 2023 7.475 7.475 7.291 7.416 1,552,770 -0.09(-1.19%)
Apr 24, 2023 7.475 7.575 7.391 7.505 1,265,080 -0.01(-0.13%)
Apr 21, 2023 7.734 7.814 7.446 7.515 2,329,419 -0.29(-3.66%)
Apr 20, 2023 7.761 7.865 7.742 7.801 1,475,105 +0.08(+1.02%)
Apr 19, 2023 7.643 7.870 7.584 7.722 1,458,811 -0.06(-0.76%)
Apr 18, 2023 7.821 7.959 7.761 7.781 1,243,500 -0.04(-0.50%)
Apr 17, 2023 8.126 8.176 7.792 7.821 1,896,947 -0.37(-4.57%)
Apr 14, 2023 8.107 8.205 7.781 8.195 3,183,091 -0.01(-0.12%)
Apr 13, 2023 8.176 8.363 8.176 8.205 1,401,259 +0.18(+2.21%)
Apr 12, 2023 8.255 8.373 8.018 8.028 1,863,272 -0.05(-0.61%)
Apr 11, 2023 8.077 8.245 8.038 8.077 2,001,043 +0.12(+1.49%)
Apr 10, 2023 7.969 8.038 7.904 7.959 969,401 -0.13(-1.59%)
Apr 06, 2023 8.255 8.314 7.944 8.087 823,068 -0.15(-1.80%)
Apr 05, 2023 8.343 8.343 7.969 8.235 1,846,963 +0.07(+0.85%)
Apr 04, 2023 8.176 8.402 7.978 8.166 1,348,116 +0.02(+0.24%)
Apr 03, 2023 8.097 8.442 8.038 8.146 1,976,256 +0.08(+0.98%)
Mar 31, 2023 8.028 8.166 8.018 8.067 1,509,236 +0.00(+0.00%)
Mar 30, 2023 8.087 8.136 7.919 8.067 1,123,732 +0.09(+1.11%)
Mar 29, 2023 8.087 8.235 7.969 7.978 739,653 -0.17(-2.06%)
Mar 28, 2023 8.057 8.171 8.003 8.146 1,200,981 +0.18(+2.23%)
Mar 27, 2023 7.929 8.156 7.899 7.969 662,270 -0.12(-1.46%)
Mar 24, 2023 8.038 8.116 7.870 8.087 1,125,048 +0.10(+1.23%)
Mar 23, 2023 8.156 8.304 7.939 7.988 1,698,475 -0.10(-1.22%)
Mar 22, 2023 7.998 8.294 7.988 8.087 1,332,795 +0.12(+1.49%)
Mar 21, 2023 8.185 8.215 7.865 7.969 965,735 -0.30(-3.58%)
Mar 20, 2023 8.294 8.343 7.959 8.264 764,328 +0.03(+0.36%)
Mar 17, 2023 8.018 8.481 7.830 8.235 5,377,081 +0.42(+5.43%)
Mar 16, 2023 8.047 8.087 7.663 7.811 1,278,032 -0.23(-2.82%)
Mar 15, 2023 8.255 8.383 7.899 8.038 1,380,353 -0.04(-0.49%)
Mar 14, 2023 7.939 8.205 7.909 8.077 977,061 +0.11(+1.36%)
Mar 13, 2023 8.038 8.309 7.949 7.969 2,583,246 +0.22(+2.80%)
Mar 10, 2023 7.899 8.018 7.747 7.752 745,661 -0.01(-0.13%)
Mar 09, 2023 7.939 8.200 7.761 7.761 933,324 -0.17(-2.11%)
Mar 08, 2023 7.929 7.998 7.811 7.929 1,965,391 +0.02(+0.25%)
Mar 07, 2023 8.176 8.176 7.771 7.909 1,529,371 -0.36(-4.30%)
Mar 06, 2023 8.393 8.481 8.166 8.264 625,588 -0.19(-2.22%)
Mar 03, 2023 8.511 8.531 8.353 8.452 705,148 +0.06(+0.71%)
Mar 02, 2023 8.176 8.393 8.171 8.393 1,390,956 +0.22(+2.65%)
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.