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 )

17.30 -0.52 (-2.92%)
Official Closing Price Updated: 4:10 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 30, 2003 5.872 6.121 5.872 6.031 992,845 +0.14(+2.35%)
Apr 29, 2003 5.793 5.895 5.750 5.893 442,833 +0.07(+1.21%)
Apr 28, 2003 5.951 5.951 5.759 5.822 896,692 -0.10(-1.61%)
Apr 25, 2003 5.534 5.995 5.534 5.917 751,581 +0.05(+0.81%)
Apr 24, 2003 6.008 6.101 5.815 5.870 1,460,378 -0.18(-3.00%)
Apr 23, 2003 6.144 6.155 6.006 6.051 514,286 -0.07(-1.11%)
Apr 22, 2003 6.155 6.212 6.076 6.119 928,890 -0.00(-0.04%)
Apr 21, 2003 6.097 6.153 6.076 6.121 402,695 +0.02(+0.41%)
Apr 17, 2003 6.178 6.314 6.097 6.097 722,029 -0.03(-0.52%)
Apr 16, 2003 5.917 6.128 5.904 6.128 1,462,584 +0.17(+2.78%)
Apr 15, 2003 5.963 5.983 5.922 5.963 700,858 +0.02(+0.38%)
Apr 14, 2003 5.895 5.967 5.895 5.940 327,273 -0.01(-0.19%)
Apr 11, 2003 5.897 6.006 5.856 5.951 1,189,121 +0.04(+0.61%)
Apr 10, 2003 5.793 5.965 5.793 5.915 1,567,999 +0.14(+2.43%)
Apr 09, 2003 5.684 5.795 5.634 5.775 1,207,646 +0.10(+1.68%)
Apr 08, 2003 5.618 5.745 5.618 5.679 1,210,733 +0.05(+0.97%)
Apr 07, 2003 5.518 5.634 5.471 5.625 904,632 +0.05(+0.89%)
Apr 04, 2003 5.609 5.620 5.561 5.575 422,102 +0.02(+0.41%)
Apr 03, 2003 5.441 5.555 5.441 5.552 309,189 +0.05(+0.99%)
Apr 02, 2003 5.666 5.666 5.498 5.498 549,130 -0.17(-2.92%)
Apr 01, 2003 5.713 5.713 5.630 5.664 502,377 -0.00(-0.08%)
Mar 31, 2003 5.713 5.713 5.639 5.668 843,323 +0.06(+1.01%)
Mar 28, 2003 5.464 5.645 5.441 5.611 1,343,054 +0.18(+3.38%)
Mar 27, 2003 5.530 5.530 5.405 5.428 416,810 -0.06(-1.07%)
Mar 26, 2003 5.589 5.639 5.471 5.487 566,773 -0.07(-1.22%)
Mar 25, 2003 5.559 5.630 5.539 5.555 1,543,740 +0.01(+0.20%)
Mar 24, 2003 5.500 5.679 5.500 5.543 1,026,808 +0.08(+1.45%)
Mar 21, 2003 5.643 5.643 5.396 5.464 731,733 -0.14(-2.43%)
Mar 20, 2003 5.568 5.668 5.523 5.600 1,224,848 +0.01(+0.24%)
Mar 19, 2003 5.609 5.614 5.498 5.586 457,829 -0.02(-0.36%)
Mar 18, 2003 5.577 5.666 5.555 5.607 875,962 +0.07(+1.35%)
Mar 17, 2003 5.559 5.632 5.500 5.532 1,234,110 +0.02(+0.33%)
Mar 14, 2003 5.294 5.611 5.294 5.514 1,259,692 +0.23(+4.42%)
Mar 13, 2003 5.147 5.353 5.090 5.280 932,860 -0.03(-0.56%)
Mar 12, 2003 5.373 5.437 5.305 5.310 1,256,605 -0.06(-1.14%)
Mar 11, 2003 5.407 5.484 5.369 5.371 546,484 -0.09(-1.70%)
Mar 10, 2003 5.643 5.729 5.430 5.464 1,044,450 -0.20(-3.48%)
Mar 07, 2003 5.827 5.870 5.598 5.661 1,036,070 -0.13(-2.27%)
Mar 06, 2003 5.790 5.847 5.718 5.793 725,999 +0.01(+0.12%)
Mar 05, 2003 5.797 5.879 5.777 5.786 508,993 +0.00(+0.08%)
Mar 04, 2003 5.802 5.811 5.707 5.781 538,986 +0.09(+1.59%)
Mar 03, 2003 5.736 5.736 5.630 5.691 632,051 -0.02(-0.40%)
Feb 28, 2003 5.668 5.781 5.634 5.713 986,229 +0.00(+0.00%)
Feb 27, 2003 5.759 5.777 5.679 5.713 796,129 -0.07(-1.14%)
Feb 26, 2003 5.781 5.847 5.747 5.779 539,427 +0.01(+0.12%)
Feb 25, 2003 5.906 5.929 5.766 5.772 964,617 -0.12(-1.96%)
Feb 24, 2003 5.967 6.019 5.861 5.888 539,427 -0.05(-0.88%)
Feb 21, 2003 6.076 6.076 5.883 5.940 973,438 -0.10(-1.58%)
Feb 20, 2003 6.078 6.155 6.024 6.035 1,150,307 +0.00(+0.08%)
Feb 19, 2003 5.895 6.035 5.849 6.031 654,105 +0.17(+2.98%)
Feb 18, 2003 5.904 5.917 5.766 5.856 777,604 -0.05(-0.84%)
Feb 14, 2003 6.155 6.155 5.872 5.906 650,135 -0.25(-4.02%)
Feb 13, 2003 6.008 6.158 5.838 6.153 742,759 +0.26(+4.38%)
Feb 12, 2003 5.879 6.099 5.879 5.895 843,323 -0.20(-3.35%)
Feb 11, 2003 5.942 6.117 5.920 6.099 1,351,434 +0.11(+1.89%)
Feb 10, 2003 6.158 6.158 5.917 5.985 780,691 -0.17(-2.80%)
Feb 07, 2003 6.144 6.244 6.144 6.158 606,469 +0.01(+0.15%)
Feb 06, 2003 6.174 6.316 6.149 6.149 842,882 -0.02(-0.40%)
Feb 05, 2003 6.468 6.570 6.131 6.174 1,441,853 -0.29(-4.46%)
Feb 04, 2003 6.212 6.471 6.212 6.462 2,710,367 +0.34(+5.59%)
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.