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 )

18.00 +0.56 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2004 9.831 10.06 9.831 10.02 1,000,785 +0.25(+2.55%)
Jun 29, 2004 9.908 9.908 9.622 9.772 584,416 -0.07(-0.74%)
Jun 28, 2004 9.862 10.04 9.817 9.844 610,880 -0.02(-0.18%)
Jun 25, 2004 10.08 10.11 9.862 9.862 262,435 -0.18(-1.76%)
Jun 24, 2004 9.930 10.27 9.930 10.04 512,742 +0.37(+3.85%)
Jun 23, 2004 9.608 9.749 9.486 9.667 308,748 -0.01(-0.09%)
Jun 22, 2004 9.550 9.708 9.509 9.677 245,895 +0.07(+0.71%)
Jun 21, 2004 9.645 9.731 9.454 9.608 490,027 -0.04(-0.38%)
Jun 18, 2004 9.341 9.681 9.341 9.645 633,815 +0.54(+5.87%)
Jun 17, 2004 9.250 9.327 8.946 9.110 1,609,019 -0.06(-0.69%)
Jun 16, 2004 9.296 9.355 9.105 9.173 984,245 -0.16(-1.75%)
Jun 15, 2004 9.345 9.477 9.291 9.336 909,483 +0.02(+0.24%)
Jun 14, 2004 9.658 9.658 9.123 9.314 739,010 -0.42(-4.33%)
Jun 10, 2004 9.545 9.813 9.540 9.735 547,145 +0.30(+3.22%)
Jun 09, 2004 10.23 10.23 9.296 9.432 802,745 -0.97(-9.37%)
Jun 08, 2004 10.60 10.60 10.13 10.41 404,239 -0.10(-0.99%)
Jun 07, 2004 10.61 10.75 10.50 10.51 356,383 +0.01(+0.09%)
Jun 04, 2004 9.976 10.60 9.976 10.50 645,504 +0.41(+4.04%)
Jun 03, 2004 10.52 10.52 10.01 10.09 404,901 -0.32(-3.05%)
Jun 02, 2004 10.32 10.57 10.14 10.41 393,874 +0.06(+0.61%)
Jun 01, 2004 10.70 10.78 10.20 10.35 325,067 -0.28(-2.60%)
May 28, 2004 10.59 10.69 10.45 10.62 322,200 +0.09(+0.86%)
May 27, 2004 10.61 10.86 10.53 10.53 494,217 +0.06(+0.56%)
May 26, 2004 10.64 10.72 10.38 10.47 543,837 -0.11(-1.07%)
May 25, 2004 10.52 10.80 10.48 10.59 846,852 +0.15(+1.43%)
May 24, 2004 10.43 10.65 10.21 10.44 685,862 +0.02(+0.17%)
May 21, 2004 10.09 10.43 10.06 10.42 1,307,989 +0.69(+7.13%)
May 20, 2004 9.794 9.803 9.577 9.726 624,994 -0.07(-0.69%)
May 19, 2004 9.477 10.12 9.445 9.794 1,610,342 +0.57(+6.14%)
May 18, 2004 9.024 9.228 8.856 9.228 1,039,599 +0.20(+2.26%)
May 17, 2004 9.182 9.658 8.942 9.024 1,193,752 -0.05(-0.50%)
May 14, 2004 9.005 9.178 8.978 9.069 1,339,967 +0.00(+0.00%)
May 13, 2004 9.214 9.309 9.001 9.069 500,392 -0.14(-1.53%)
May 12, 2004 9.590 9.767 8.983 9.209 1,065,622 -0.19(-2.03%)
May 11, 2004 9.309 9.423 9.087 9.400 602,720 +0.09(+0.97%)
May 10, 2004 8.502 9.400 8.439 9.309 1,546,387 +0.29(+3.17%)
May 07, 2004 9.704 9.704 8.978 9.024 933,081 -0.72(-7.36%)
May 06, 2004 9.998 10.04 9.663 9.740 506,126 -0.23(-2.27%)
May 05, 2004 10.36 10.42 9.840 9.967 877,065 -0.28(-2.74%)
May 04, 2004 10.07 10.29 10.05 10.25 1,239,403 +0.41(+4.15%)
May 03, 2004 9.817 10.04 9.677 9.840 658,515 +0.03(+0.28%)
Apr 30, 2004 10.38 10.42 9.808 9.813 822,813 -0.39(-3.82%)
Apr 29, 2004 9.967 10.43 9.967 10.20 1,513,527 +0.34(+3.40%)
Apr 28, 2004 10.09 10.09 9.305 9.867 2,975,229 -0.93(-8.65%)
Apr 27, 2004 10.79 11.03 10.70 10.80 675,276 +0.01(+0.08%)
Apr 26, 2004 11.13 11.38 10.78 10.79 1,148,763 -0.41(-3.64%)
Apr 23, 2004 11.36 11.40 11.13 11.20 631,831 -0.14(-1.24%)
Apr 22, 2004 11.36 11.47 11.17 11.34 781,132 -0.09(-0.75%)
Apr 21, 2004 10.79 11.43 10.68 11.43 1,991,866 +0.36(+3.24%)
Apr 20, 2004 11.65 11.65 11.07 11.07 1,199,266 -0.62(-5.31%)
Apr 19, 2004 11.81 11.82 11.48 11.69 760,402 +0.12(+1.02%)
Apr 16, 2004 11.32 11.65 11.31 11.57 611,982 +0.32(+2.82%)
Apr 15, 2004 11.28 11.39 11.15 11.25 933,742 -0.06(-0.52%)
Apr 14, 2004 11.06 11.70 11.04 11.31 1,022,397 -0.05(-0.44%)
Apr 13, 2004 12.29 12.29 11.35 11.36 2,231,587 -1.23(-9.79%)
Apr 12, 2004 12.58 12.77 12.37 12.60 289,120 -0.10(-0.79%)
Apr 08, 2004 12.76 12.77 12.47 12.70 308,086 -0.07(-0.57%)
Apr 07, 2004 12.40 12.81 12.38 12.77 784,440 +0.32(+2.59%)
Apr 06, 2004 12.66 12.66 12.45 12.45 546,484 -0.10(-0.76%)
Apr 05, 2004 12.84 12.92 12.27 12.54 939,256 -0.57(-4.32%)
Apr 02, 2004 13.15 13.24 12.88 13.11 1,281,966 -0.19(-1.40%)
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.