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 )

18.67 +0.67 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2023 8.028 8.166 8.018 8.067 1,509,197 +0.00(+0.00%)
Mar 30, 2023 8.087 8.136 7.919 8.067 1,123,703 +0.09(+1.11%)
Mar 29, 2023 8.087 8.235 7.969 7.979 739,634 -0.17(-2.06%)
Mar 28, 2023 8.057 8.171 8.003 8.146 1,200,951 +0.18(+2.23%)
Mar 27, 2023 7.929 8.156 7.900 7.969 662,254 -0.12(-1.46%)
Mar 24, 2023 8.038 8.117 7.870 8.087 1,125,019 +0.10(+1.23%)
Mar 23, 2023 8.156 8.304 7.939 7.988 1,698,432 -0.10(-1.22%)
Mar 22, 2023 7.998 8.294 7.988 8.087 1,332,761 +0.12(+1.49%)
Mar 21, 2023 8.186 8.215 7.865 7.969 965,710 -0.30(-3.58%)
Mar 20, 2023 8.294 8.343 7.959 8.265 764,308 +0.03(+0.36%)
Mar 17, 2023 8.018 8.482 7.831 8.235 5,376,945 +0.42(+5.43%)
Mar 16, 2023 8.048 8.087 7.663 7.811 1,277,999 -0.23(-2.82%)
Mar 15, 2023 8.255 8.383 7.900 8.038 1,380,318 -0.04(-0.49%)
Mar 14, 2023 7.939 8.205 7.910 8.077 977,036 +0.11(+1.36%)
Mar 13, 2023 8.038 8.309 7.949 7.969 2,583,180 +0.22(+2.80%)
Mar 10, 2023 7.900 8.018 7.747 7.752 745,642 -0.01(-0.13%)
Mar 09, 2023 7.939 8.200 7.762 7.762 933,301 -0.17(-2.11%)
Mar 08, 2023 7.929 7.998 7.811 7.929 1,965,341 +0.02(+0.25%)
Mar 07, 2023 8.176 8.176 7.771 7.910 1,529,333 -0.36(-4.30%)
Mar 06, 2023 8.393 8.482 8.166 8.265 625,572 -0.19(-2.22%)
Mar 03, 2023 8.511 8.531 8.353 8.452 705,130 +0.06(+0.71%)
Mar 02, 2023 8.176 8.393 8.171 8.393 1,390,920 +0.22(+2.65%)
Mar 01, 2023 7.633 8.353 7.574 8.176 2,512,082 +0.70(+9.37%)
Feb 28, 2023 7.298 7.584 7.229 7.476 1,612,232 +0.16(+2.16%)
Feb 27, 2023 7.318 7.436 7.278 7.318 670,946 +0.05(+0.68%)
Feb 24, 2023 7.199 7.288 7.145 7.269 652,587 -0.06(-0.81%)
Feb 23, 2023 7.357 7.451 7.101 7.328 1,752,884 -0.06(-0.80%)
Feb 22, 2023 7.594 7.599 7.338 7.387 1,276,302 -0.21(-2.73%)
Feb 21, 2023 7.347 7.643 7.308 7.594 1,139,543 +0.26(+3.49%)
Feb 17, 2023 7.140 7.362 6.992 7.338 652,363 +0.08(+1.09%)
Feb 16, 2023 7.140 7.273 7.061 7.259 721,112 +0.06(+0.82%)
Feb 15, 2023 7.111 7.209 6.978 7.199 1,754,378 -0.12(-1.62%)
Feb 14, 2023 7.239 7.387 7.111 7.318 851,161 +0.02(+0.27%)
Feb 13, 2023 7.308 7.318 7.180 7.298 782,382 +0.01(+0.14%)
Feb 10, 2023 7.367 7.372 7.199 7.288 613,543 -0.03(-0.40%)
Feb 09, 2023 7.604 7.693 7.308 7.318 1,584,597 -0.29(-3.76%)
Feb 08, 2023 7.643 7.643 7.505 7.604 630,364 -0.04(-0.52%)
Feb 07, 2023 7.495 7.747 7.407 7.643 1,242,436 +0.13(+1.71%)
Feb 06, 2023 7.535 7.574 7.377 7.515 1,440,690 -0.08(-1.04%)
Feb 03, 2023 7.594 7.781 7.511 7.594 2,059,473 -0.17(-2.16%)
Feb 02, 2023 8.255 8.274 7.712 7.762 1,198,706 -0.40(-4.95%)
Feb 01, 2023 8.018 8.255 7.900 8.166 739,425 +0.19(+2.35%)
Jan 31, 2023 7.919 8.008 7.811 7.979 1,409,030 +0.02(+0.25%)
Jan 30, 2023 7.801 8.038 7.771 7.959 782,941 +0.08(+1.00%)
Jan 27, 2023 8.136 8.166 7.870 7.880 557,447 -0.41(-4.99%)
Jan 26, 2023 8.314 8.403 8.087 8.294 1,242,840 -0.09(-1.06%)
Jan 25, 2023 8.363 8.615 8.343 8.383 1,191,717 -0.02(-0.23%)
Jan 24, 2023 8.176 8.403 8.038 8.403 759,971 +0.25(+3.02%)
Jan 23, 2023 8.166 8.181 8.008 8.156 592,911 -0.05(-0.60%)
Jan 20, 2023 8.038 8.205 7.919 8.205 718,073 +0.14(+1.71%)
Jan 19, 2023 7.949 8.215 7.890 8.067 1,089,420 +0.14(+1.74%)
Jan 18, 2023 7.841 8.200 7.801 7.929 1,122,108 +0.18(+2.29%)
Jan 17, 2023 7.998 8.127 7.702 7.752 1,055,915 -0.49(-5.98%)
Jan 13, 2023 8.205 8.472 8.136 8.245 1,420,150 +0.05(+0.60%)
Jan 12, 2023 8.087 8.215 7.959 8.196 1,404,479 +0.26(+3.23%)
Jan 11, 2023 8.018 8.107 7.870 7.939 3,548,902 -0.09(-1.11%)
Jan 10, 2023 8.057 8.274 7.959 8.028 1,177,525 +0.02(+0.25%)
Jan 09, 2023 8.107 8.156 7.984 8.008 574,818 +0.00(+0.00%)
Jan 06, 2023 7.919 8.087 7.791 8.008 973,845 +0.26(+3.31%)
Jan 05, 2023 7.545 7.841 7.466 7.752 763,503 +0.08(+1.03%)
Jan 04, 2023 7.574 7.776 7.495 7.673 682,364 +0.17(+2.23%)
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.