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: 4:10 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 (%)
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%)
Nov 01, 2023 8.152 8.272 8.018 8.122 1,009,973 +0.06(+0.74%)
Oct 31, 2023 8.093 8.157 7.694 8.063 4,003,548 -0.14(-1.70%)
Oct 30, 2023 8.441 8.451 8.152 8.202 1,005,956 -0.20(-2.37%)
Oct 27, 2023 8.401 8.421 8.177 8.401 1,004,156 +0.05(+0.60%)
Oct 26, 2023 8.570 8.575 8.297 8.351 1,924,169 -0.19(-2.21%)
Oct 25, 2023 8.640 8.749 8.511 8.540 963,294 -0.05(-0.58%)
Oct 24, 2023 8.471 8.655 8.406 8.590 1,180,969 +0.16(+1.89%)
Oct 23, 2023 8.461 8.565 8.262 8.431 1,177,784 -0.07(-0.82%)
Oct 20, 2023 8.391 8.799 8.391 8.501 1,668,977 +0.11(+1.30%)
Oct 19, 2023 8.331 8.421 8.212 8.391 822,862 +0.04(+0.48%)
Oct 18, 2023 8.431 8.595 8.282 8.351 832,466 -0.01(-0.12%)
Oct 17, 2023 8.441 8.595 8.262 8.361 1,262,805 -0.09(-1.06%)
Oct 16, 2023 8.351 8.560 8.302 8.451 1,090,944 +0.10(+1.19%)
Oct 13, 2023 8.371 8.491 8.272 8.351 576,448 +0.24(+2.94%)
Oct 12, 2023 8.302 8.302 8.078 8.112 738,875 -0.17(-2.04%)
Oct 11, 2023 8.242 8.311 8.172 8.282 952,451 +0.12(+1.46%)
Oct 10, 2023 8.262 8.262 8.083 8.162 738,854 -0.05(-0.61%)
Oct 09, 2023 8.192 8.351 8.192 8.212 686,216 +0.13(+1.60%)
Oct 06, 2023 7.963 8.172 7.963 8.083 800,593 +0.13(+1.63%)
Oct 05, 2023 7.913 8.028 7.809 7.953 1,055,551 -0.02(-0.25%)
Oct 04, 2023 8.093 8.127 7.878 7.973 1,192,624 -0.16(-1.96%)
Oct 03, 2023 8.192 8.336 8.112 8.132 1,147,986 -0.11(-1.33%)
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.