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 )

17.42 -0.40 (-2.24%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 9.103 9.379 8.827 9.310 2,889,045 +0.45(+5.12%)
Apr 28, 2022 8.728 8.935 8.629 8.856 1,342,752 +0.09(+1.01%)
Apr 27, 2022 8.827 8.950 8.679 8.768 1,281,275 -0.01(-0.11%)
Apr 26, 2022 8.975 8.975 8.541 8.777 1,340,787 +0.01(+0.11%)
Apr 25, 2022 8.994 9.142 8.610 8.768 1,658,145 -0.73(-7.68%)
Apr 22, 2022 9.586 9.912 9.458 9.497 1,357,967 -0.36(-3.70%)
Apr 21, 2022 10.33 10.36 9.655 9.862 2,922,455 -0.71(-6.69%)
Apr 20, 2022 10.18 10.58 9.991 10.57 3,229,068 +0.45(+4.45%)
Apr 19, 2022 10.68 10.68 10.11 10.12 1,063,538 -0.71(-6.52%)
Apr 18, 2022 10.91 11.06 10.64 10.82 1,231,418 +0.10(+0.91%)
Apr 14, 2022 10.40 10.90 10.20 10.73 1,230,836 +0.36(+3.50%)
Apr 13, 2022 10.35 10.47 10.21 10.36 883,849 +0.17(+1.63%)
Apr 12, 2022 10.46 10.63 10.11 10.20 912,380 -0.04(-0.38%)
Apr 11, 2022 10.74 10.82 10.15 10.24 1,246,091 -0.31(-2.97%)
Apr 08, 2022 10.05 10.70 10.00 10.55 1,601,505 +0.52(+5.18%)
Apr 07, 2022 9.727 10.12 9.551 10.03 1,335,180 +0.33(+3.43%)
Apr 06, 2022 9.600 9.786 9.463 9.698 1,215,195 +0.13(+1.33%)
Apr 05, 2022 9.825 10.04 9.418 9.570 1,427,798 -0.28(-2.88%)
Apr 04, 2022 10.11 10.25 9.751 9.854 825,980 -0.25(-2.52%)
Apr 01, 2022 9.933 10.16 9.825 10.11 1,205,355 +0.24(+2.48%)
Mar 31, 2022 9.688 9.894 9.688 9.864 918,418 +0.16(+1.61%)
Mar 30, 2022 9.952 10.06 9.609 9.707 1,125,000 -0.19(-1.88%)
Mar 29, 2022 9.717 9.942 9.630 9.894 678,755 -0.05(-0.49%)
Mar 28, 2022 10.19 10.32 9.874 9.942 934,532 -0.51(-4.87%)
Mar 25, 2022 10.29 10.55 10.24 10.45 881,868 +0.01(+0.09%)
Mar 24, 2022 10.43 10.84 10.32 10.44 1,356,298 +0.24(+2.40%)
Mar 23, 2022 10.09 10.22 9.962 10.20 792,501 +0.23(+2.26%)
Mar 22, 2022 10.08 10.14 9.796 9.972 904,444 -0.25(-2.49%)
Mar 21, 2022 10.08 10.50 10.08 10.23 881,422 +0.21(+2.05%)
Mar 18, 2022 9.962 10.07 9.747 10.02 5,444,486 -0.06(-0.58%)
Mar 17, 2022 9.991 10.56 9.982 10.08 2,850,018 +0.27(+2.80%)
Mar 16, 2022 9.825 10.09 9.707 9.805 1,827,188 -0.10(-0.99%)
Mar 15, 2022 9.698 10.12 9.698 9.903 1,658,461 -0.12(-1.17%)
Mar 14, 2022 10.68 10.70 9.776 10.02 1,923,712 -0.66(-6.15%)
Mar 11, 2022 10.35 10.90 10.31 10.68 1,498,299 -0.04(-0.37%)
Mar 10, 2022 10.36 11.12 10.36 10.72 2,391,644 +0.43(+4.19%)
Mar 09, 2022 10.62 10.67 10.19 10.29 2,793,263 -0.74(-6.75%)
Mar 08, 2022 11.23 12.10 10.87 11.03 3,153,682 -0.15(-1.31%)
Mar 07, 2022 11.07 11.36 10.91 11.18 1,101,549 +0.13(+1.15%)
Mar 04, 2022 10.50 11.10 10.47 11.05 1,822,050 +0.63(+6.01%)
Mar 03, 2022 10.18 10.50 10.17 10.42 976,538 +0.09(+0.85%)
Mar 02, 2022 10.05 10.38 10.02 10.33 1,480,627 +0.28(+2.83%)
Mar 01, 2022 9.747 10.40 9.629 10.05 1,692,165 +0.35(+3.64%)
Feb 28, 2022 9.433 9.717 9.169 9.698 1,678,054 +0.16(+1.64%)
Feb 25, 2022 9.080 9.639 9.174 9.541 992,926 +0.28(+3.07%)
Feb 24, 2022 9.796 9.942 9.051 9.257 3,667,616 -0.41(-4.26%)
Feb 23, 2022 9.286 9.707 9.178 9.668 1,423,187 +0.38(+4.11%)
Feb 22, 2022 9.423 9.654 9.257 9.286 1,070,120 -0.31(-3.27%)
Feb 18, 2022 9.600 0 -0.11(-1.11%)
Feb 17, 2022 9.747 9.903 9.516 9.707 1,934,168 +0.13(+1.33%)
Feb 16, 2022 9.139 9.688 9.139 9.580 2,507,792 +0.50(+5.50%)
Feb 15, 2022 8.689 9.149 8.444 9.080 1,363,140 +0.14(+1.53%)
Feb 14, 2022 8.953 9.041 8.743 8.943 1,035,601 +0.03(+0.33%)
Feb 11, 2022 8.552 8.992 8.356 8.914 1,198,814 +0.39(+4.60%)
Feb 10, 2022 8.777 8.943 8.434 8.522 2,285,879 -0.36(-4.08%)
Feb 09, 2022 8.630 8.894 8.473 8.885 1,330,531 +0.17(+1.91%)
Feb 08, 2022 8.267 8.767 8.218 8.718 2,954,926 +0.62(+7.62%)
Feb 07, 2022 7.513 8.135 7.474 8.101 1,275,116 +0.60(+7.96%)
Feb 04, 2022 7.298 7.719 7.268 7.503 923,600 +0.22(+2.96%)
Feb 03, 2022 7.474 7.288 844,788 -0.25(-3.38%)
Feb 02, 2022 7.523 7.763 7.503 7.543 1,087,598 +0.01(+0.13%)
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.