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 )

17.55 +0.44 (+2.57%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 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 31, 2014 9.161 9.171 9.171 9.171 1,160,310 -0.10(-1.04%)
Dec 30, 2014 9.056 9.401 8.979 9.267 1,316,324 +0.39(+4.43%)
Dec 29, 2014 9.075 9.219 8.759 8.874 1,206,039 -0.31(-3.34%)
Dec 26, 2014 9.133 9.401 9.037 9.181 957,093 +0.27(+3.01%)
Dec 24, 2014 8.576 8.912 8.912 8.912 578,643 +0.25(+2.88%)
Dec 23, 2014 8.701 9.056 8.547 8.663 1,694,957 -0.05(-0.55%)
Dec 22, 2014 9.113 9.123 8.682 8.711 2,753,357 -0.49(-5.32%)
Dec 19, 2014 9.257 9.344 8.912 9.200 10,712,085 -0.09(-0.93%)
Dec 18, 2014 8.989 9.305 8.835 9.286 2,111,430 +0.45(+5.10%)
Dec 17, 2014 8.643 8.950 8.538 8.835 3,137,151 +0.18(+2.11%)
Dec 16, 2014 9.257 9.296 8.634 8.653 2,737,838 -0.29(-3.22%)
Dec 15, 2014 9.133 9.727 8.941 8.941 2,377,650 -0.32(-3.42%)
Dec 12, 2014 9.420 9.420 9.066 9.257 2,249,535 -0.18(-1.93%)
Dec 11, 2014 9.536 9.737 9.353 9.440 1,370,651 -0.23(-2.38%)
Dec 10, 2014 10.17 10.47 9.641 9.670 1,458,611 -0.59(-5.71%)
Dec 09, 2014 9.689 10.38 9.670 10.26 1,847,915 +0.84(+8.97%)
Dec 08, 2014 9.545 9.622 9.123 9.411 1,544,857 -0.04(-0.41%)
Dec 05, 2014 9.449 9.718 9.325 9.449 1,431,544 -0.20(-2.09%)
Dec 04, 2014 9.958 10.07 9.612 9.651 1,139,284 -0.31(-3.08%)
Dec 03, 2014 9.833 10.28 9.804 9.958 1,459,550 +0.24(+2.47%)
Dec 02, 2014 9.756 10.12 9.584 9.718 1,824,074 -0.38(-3.80%)
Dec 01, 2014 9.113 10.17 9.113 10.10 3,205,187 +1.23(+13.84%)
Nov 28, 2014 9.363 9.363 8.864 8.874 1,274,949 -0.81(-8.33%)
Nov 26, 2014 9.862 9.679 9.679 9.679 1,032,301 -0.18(-1.85%)
Nov 25, 2014 9.632 9.881 9.622 9.862 2,054,574 +0.24(+2.49%)
Nov 24, 2014 9.689 9.823 9.497 9.622 1,707,272 -0.12(-1.28%)
Nov 21, 2014 9.161 9.785 9.142 9.747 2,491,903 +0.80(+8.90%)
Nov 20, 2014 9.018 9.257 8.869 8.950 2,538,719 +0.05(+0.54%)
Nov 19, 2014 9.344 9.497 8.883 8.902 2,606,132 -0.47(-5.02%)
Nov 18, 2014 9.296 9.449 9.142 9.372 2,269,912 +0.17(+1.88%)
Nov 17, 2014 8.835 9.200 8.615 9.200 1,850,000 +0.36(+4.13%)
Nov 14, 2014 8.452 8.893 8.288 8.835 4,754,105 +0.18(+2.03%)
Nov 13, 2014 8.928 8.956 8.516 8.660 2,031,327 -0.16(-1.84%)
Nov 12, 2014 9.119 9.511 8.593 8.822 2,208,672 -0.15(-1.71%)
Nov 11, 2014 8.775 9.176 8.736 8.975 1,957,573 +0.33(+3.88%)
Nov 10, 2014 9.148 9.320 8.564 8.641 1,903,261 -0.73(-7.76%)
Nov 07, 2014 9.081 9.397 8.889 9.368 2,476,868 +0.48(+5.38%)
Nov 06, 2014 8.612 9.148 8.497 8.889 1,993,566 +0.43(+5.09%)
Nov 05, 2014 8.765 8.947 8.411 8.459 2,833,394 -0.55(-6.16%)
Nov 04, 2014 9.349 9.473 8.947 9.014 1,844,034 -0.40(-4.27%)
Nov 03, 2014 8.842 9.444 8.803 9.416 1,710,699 +0.61(+6.96%)
Oct 31, 2014 9.310 9.463 8.650 8.803 3,830,468 -0.83(-8.64%)
Oct 30, 2014 10.11 10.22 9.559 9.636 1,752,023 -0.30(-2.99%)
Oct 29, 2014 10.17 10.44 9.913 9.932 1,588,726 -0.33(-3.17%)
Oct 28, 2014 10.23 10.34 10.07 10.26 2,058,964 +0.13(+1.32%)
Oct 27, 2014 10.24 10.37 10.12 10.12 949,630 -0.16(-1.58%)
Oct 24, 2014 10.49 10.54 10.27 10.29 1,434,077 -0.20(-1.92%)
Oct 23, 2014 10.33 10.56 10.15 10.49 1,497,892 +0.05(+0.46%)
Oct 22, 2014 10.58 10.61 10.34 10.44 1,724,308 -0.24(-2.24%)
Oct 21, 2014 10.63 10.78 10.54 10.68 1,221,413 +0.09(+0.81%)
Oct 20, 2014 10.77 10.77 10.53 10.59 1,040,727 -0.04(-0.36%)
Oct 17, 2014 10.75 10.90 10.54 10.63 1,457,710 -0.10(-0.89%)
Oct 16, 2014 11.02 11.02 10.67 10.73 2,337,471 -0.32(-2.86%)
Oct 15, 2014 11.24 11.59 10.99 11.04 1,939,213 -0.15(-1.37%)
Oct 14, 2014 10.75 11.63 10.75 11.20 1,644,698 -0.09(-0.76%)
Oct 13, 2014 11.24 11.75 11.20 11.28 1,699,496 +0.19(+1.73%)
Oct 10, 2014 10.74 11.54 10.33 11.09 3,240,527 +0.56(+5.36%)
Oct 09, 2014 10.83 10.98 10.20 10.53 2,008,338 -0.41(-3.76%)
Oct 08, 2014 10.22 11.02 9.684 10.94 3,268,904 +0.80(+7.93%)
Oct 07, 2014 10.54 10.63 10.11 10.13 925,350 -0.43(-4.08%)
Oct 06, 2014 10.50 10.63 10.10 10.56 2,229,305 +0.11(+1.01%)
Oct 03, 2014 10.71 10.90 10.45 10.46 2,269,913 -0.36(-3.36%)
Oct 02, 2014 11.01 11.03 10.73 10.82 1,272,710 -0.21(-1.91%)
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.