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 )

17.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2024 17.50 17.86 16.87 17.82 917,389 +0.44(+2.53%)
Apr 26, 2024 17.06 17.40 16.93 17.38 900,784 +0.48(+2.84%)
Apr 25, 2024 15.83 17.13 15.51 16.90 2,355,029 +1.05(+6.62%)
Apr 24, 2024 15.73 15.90 15.37 15.85 1,296,595 +0.10(+0.63%)
Apr 23, 2024 15.67 15.85 15.50 15.75 998,509 -0.02(-0.13%)
Apr 22, 2024 15.55 15.83 15.29 15.77 1,747,962 -0.15(-0.94%)
Apr 19, 2024 16.03 16.11 15.86 15.92 877,944 -0.09(-0.56%)
Apr 18, 2024 15.59 16.18 15.40 16.01 1,368,724 +0.42(+2.69%)
Apr 17, 2024 15.73 15.92 15.39 15.59 2,170,408 -0.17(-1.06%)
Apr 16, 2024 15.41 15.76 15.16 15.76 1,580,169 +0.10(+0.64%)
Apr 15, 2024 16.17 16.17 15.57 15.66 1,367,321 -0.32(-1.99%)
Apr 12, 2024 16.72 17.25 15.83 15.98 2,041,502 -0.48(-2.90%)
Apr 11, 2024 16.15 16.53 15.73 16.45 1,165,890 +0.41(+2.54%)
Apr 10, 2024 15.67 16.23 15.39 16.05 1,104,505 +0.00(+0.00%)
Apr 09, 2024 15.92 16.29 15.60 16.05 1,568,960 +0.41(+2.61%)
Apr 08, 2024 15.91 16.12 15.58 15.64 816,389 -0.17(-1.07%)
Apr 05, 2024 16.26 16.35 15.80 15.81 1,279,234 -0.28(-1.73%)
Apr 04, 2024 16.03 16.31 15.69 16.09 1,503,280 -0.04(-0.25%)
Apr 03, 2024 15.42 16.27 15.42 16.13 1,517,857 +0.71(+4.58%)
Apr 02, 2024 15.42 15.56 15.38 15.42 2,471,715 +0.10(+0.65%)
Apr 01, 2024 16.02 16.02 15.21 15.32 955,349 -0.49(-3.09%)
Mar 28, 2024 16.13 15.87 15.79 15.81 2,383,893 -0.13(-0.81%)
Mar 27, 2024 16.12 16.37 15.84 15.94 1,230,186 -0.22(-1.36%)
Mar 26, 2024 17.18 17.18 16.15 16.16 979,028 -0.79(-4.64%)
Mar 25, 2024 17.12 17.21 16.60 16.94 1,890,834 -0.04(-0.23%)
Mar 22, 2024 16.83 17.00 16.82 16.98 791,067 -0.05(-0.29%)
Mar 21, 2024 17.39 17.41 16.94 17.03 2,564,622 -0.21(-1.21%)
Mar 20, 2024 17.09 17.47 16.77 17.24 3,080,908 +0.17(+0.99%)
Mar 19, 2024 17.22 17.29 16.94 17.07 2,811,635 -0.28(-1.61%)
Mar 18, 2024 17.55 17.59 17.10 17.35 2,438,388 -0.09(-0.51%)
Mar 15, 2024 17.22 17.71 17.16 17.44 9,060,159 +0.21(+1.21%)
Mar 14, 2024 16.78 17.36 16.54 17.23 3,508,453 +0.37(+2.18%)
Mar 13, 2024 16.81 17.64 16.78 16.86 2,272,951 +0.08(+0.47%)
Mar 12, 2024 16.07 16.94 16.02 16.78 2,681,070 +0.07(+0.42%)
Mar 11, 2024 16.35 17.09 16.30 16.71 2,964,773 +0.55(+3.39%)
Mar 08, 2024 16.41 16.54 15.83 16.17 1,675,063 -0.19(-1.16%)
Mar 07, 2024 16.08 16.69 15.90 16.35 2,388,276 +0.42(+2.62%)
Mar 06, 2024 16.15 16.27 15.90 15.94 1,192,218 +0.02(+0.13%)
Mar 05, 2024 15.73 16.48 15.58 15.92 3,019,088 +0.28(+1.78%)
Mar 04, 2024 15.23 15.78 15.19 15.64 2,176,848 +0.59(+3.90%)
Mar 01, 2024 15.10 15.48 14.73 15.05 1,427,179 +0.02(+0.13%)
Feb 29, 2024 15.14 15.18 14.68 15.03 3,100,120 +0.08(+0.53%)
Feb 28, 2024 15.28 15.30 14.81 14.95 1,102,171 -0.48(-3.10%)
Feb 27, 2024 15.59 15.78 15.39 15.43 969,467 -0.06(-0.39%)
Feb 26, 2024 15.32 15.57 15.17 15.49 614,914 -0.05(-0.32%)
Feb 23, 2024 15.51 15.71 15.26 15.54 1,204,193 +0.08(+0.51%)
Feb 22, 2024 15.34 15.63 15.26 15.46 678,204 +0.17(+1.11%)
Feb 21, 2024 15.20 15.40 14.80 15.29 790,383 -0.21(-1.35%)
Feb 20, 2024 15.15 15.50 15.06 15.50 624,741 +0.32(+2.10%)
Feb 16, 2024 15.28 15.40 15.11 15.18 564,704 -0.15(-0.97%)
Feb 15, 2024 15.39 15.69 15.19 15.33 791,958 +0.08(+0.52%)
Feb 14, 2024 15.09 15.31 14.99 15.25 586,458 +0.32(+2.13%)
Feb 13, 2024 15.18 15.20 14.43 14.93 1,772,600 -0.56(-3.60%)
Feb 12, 2024 15.21 15.62 15.18 15.49 609,018 +0.32(+2.10%)
Feb 09, 2024 15.18 15.22 15.01 15.17 427,738 -0.04(-0.26%)
Feb 08, 2024 14.99 15.24 14.93 15.21 297,498 +0.08(+0.53%)
Feb 07, 2024 15.29 15.40 15.05 15.13 1,300,156 -0.21(-1.36%)
Feb 06, 2024 15.29 15.34 15.10 15.34 478,022 +0.08(+0.52%)
Feb 05, 2024 14.99 15.31 14.75 15.26 931,713 +0.00(+0.00%)
Feb 02, 2024 15.48 15.57 15.00 15.26 661,033 -0.48(-3.04%)
Feb 01, 2024 15.32 15.85 15.31 15.74 2,353,851 +0.64(+4.22%)
Jan 31, 2024 15.13 15.35 14.96 15.10 1,135,237 -0.01(-0.07%)
Jan 30, 2024 15.59 15.59 14.81 15.11 1,110,061 -0.50(-3.19%)
Jan 29, 2024 15.23 15.79 14.96 15.61 4,571,644 +0.51(+3.36%)
Jan 26, 2024 14.74 15.25 14.63 15.10 768,346 +0.31(+2.09%)
Jan 25, 2024 14.61 14.79 14.44 14.79 794,865 +0.48(+3.34%)
Jan 24, 2024 14.88 15.05 14.21 14.31 1,097,372 -0.30(-2.04%)
Jan 23, 2024 14.66 14.89 14.53 14.61 986,768 +0.05(+0.34%)
Jan 22, 2024 14.63 14.73 14.48 14.56 549,249 -0.24(-1.61%)
Jan 19, 2024 14.41 14.84 14.21 14.80 1,104,134 +0.44(+3.05%)
Jan 18, 2024 14.39 14.39 14.24 14.36 629,110 +0.13(+0.91%)
Jan 17, 2024 14.33 14.40 14.08 14.23 615,320 -0.32(-2.19%)
Jan 16, 2024 14.43 14.61 14.09 14.55 821,397 -0.12(-0.81%)
Jan 12, 2024 14.83 15.21 14.66 14.67 779,924 +0.15(+1.03%)
Jan 11, 2024 14.60 14.84 14.36 14.52 959,403 -0.13(-0.88%)
Jan 10, 2024 14.60 14.77 14.37 14.65 764,856 +0.07(+0.48%)
Jan 09, 2024 14.93 14.99 14.56 14.58 1,758,171 -0.36(-2.40%)
Jan 08, 2024 14.68 15.01 14.64 14.94 1,698,277 +0.02(+0.13%)
Jan 05, 2024 14.79 15.11 14.64 14.92 2,058,364 +0.19(+1.28%)
Jan 04, 2024 14.31 14.92 14.22 14.73 915,570 +0.36(+2.49%)
Jan 03, 2024 14.44 14.55 14.20 14.37 1,033,534 -0.26(-1.77%)
Jan 02, 2024 15.00 15.02 14.53 14.63 1,033,805 -0.54(-3.54%)
Dec 29, 2023 14.97 15.20 14.74 15.17 1,310,710 +0.06(+0.40%)
Dec 28, 2023 15.15 15.67 14.91 15.11 1,100,498 -0.04(-0.26%)
Dec 27, 2023 15.12 15.38 14.93 15.15 965,528 +0.09(+0.59%)
Dec 26, 2023 15.08 15.09 14.81 15.06 820,231 +0.02(+0.13%)
Dec 22, 2023 14.98 15.31 14.82 15.04 1,418,621 +0.23(+1.55%)
Dec 21, 2023 14.68 15.12 14.53 14.81 1,586,003 +0.10(+0.68%)
Dec 20, 2023 13.80 15.07 13.77 14.71 5,504,880 +0.84(+6.03%)
Dec 19, 2023 13.04 13.90 12.91 13.88 7,941,336 +0.84(+6.41%)
Dec 18, 2023 12.24 13.22 12.17 13.04 6,839,702 +0.60(+4.80%)
Dec 15, 2023 10.08 12.67 10.08 12.44 20,494,826 +2.50(+25.13%)
Dec 14, 2023 9.665 10.09 9.665 9.944 3,194,998 +0.39(+4.06%)
Dec 13, 2023 9.088 9.576 9.088 9.556 1,418,994 +0.33(+3.56%)
Dec 12, 2023 9.277 9.347 9.188 9.227 1,335,830 -0.05(-0.54%)
Dec 11, 2023 9.307 9.387 9.223 9.277 1,143,763 -0.12(-1.27%)
Dec 08, 2023 9.138 9.466 9.138 9.397 1,744,656 +0.13(+1.40%)
Dec 07, 2023 9.317 9.337 9.143 9.267 701,417 -0.01(-0.11%)
Dec 06, 2023 9.317 9.417 9.208 9.277 2,162,312 +0.02(+0.22%)
Dec 05, 2023 9.247 9.317 8.819 9.257 8,050,748 -0.07(-0.75%)
Dec 04, 2023 9.367 9.427 9.198 9.327 1,450,678 -0.21(-2.19%)
Dec 01, 2023 9.466 9.581 9.397 9.536 2,227,746 +0.04(+0.42%)
Nov 30, 2023 9.556 9.616 9.496 9.496 4,976,818 -0.05(-0.52%)
Nov 29, 2023 9.456 9.606 9.446 9.546 1,159,120 +0.13(+1.37%)
Nov 28, 2023 9.337 9.476 9.218 9.417 1,121,561 +0.19(+2.05%)
Nov 27, 2023 9.247 9.257 9.138 9.227 1,170,574 +0.12(+1.31%)
Nov 24, 2023 9.158 9.342 9.098 9.108 643,651 -0.01(-0.11%)
Nov 22, 2023 9.048 9.128 8.969 9.118 1,157,669 +0.09(+0.99%)
Nov 21, 2023 8.869 9.168 8.869 9.028 2,835,397 +0.26(+2.95%)
Nov 20, 2023 8.670 8.844 8.630 8.770 487,895 +0.03(+0.34%)
Nov 17, 2023 8.839 8.869 8.680 8.740 1,271,211 +0.02(+0.23%)
Nov 16, 2023 8.630 8.909 8.590 8.720 2,214,667 +0.10(+1.15%)
Nov 15, 2023 8.660 8.740 8.421 8.620 904,121 -0.03(-0.35%)
Nov 14, 2023 8.551 8.755 8.499 8.650 1,029,305 +0.25(+2.96%)
Nov 13, 2023 8.829 8.914 8.371 8.401 1,328,299 -0.48(-5.38%)
Nov 10, 2023 8.580 8.959 8.561 8.879 1,439,073 +0.29(+3.36%)
Nov 09, 2023 8.491 8.650 8.401 8.590 1,046,724 +0.15(+1.77%)
Nov 08, 2023 8.441 8.640 8.342 8.441 671,851 -0.06(-0.70%)
Nov 07, 2023 8.431 8.531 8.227 8.501 5,124,079 +0.05(+0.59%)
Nov 06, 2023 8.401 8.541 8.391 8.451 1,591,179 +0.05(+0.59%)
Nov 03, 2023 8.272 8.650 8.272 8.401 2,693,675 +0.25(+3.05%)
Nov 02, 2023 8.142 8.272 8.133 8.152 863,221 +0.03(+0.37%)
Nov 01, 2023 8.152 8.272 8.018 8.123 1,009,947 +0.06(+0.74%)
Oct 31, 2023 8.093 8.157 7.695 8.063 4,003,446 -0.14(-1.70%)
Oct 30, 2023 8.441 8.451 8.152 8.202 1,005,931 -0.20(-2.37%)
Oct 27, 2023 8.401 8.421 8.177 8.401 1,004,131 +0.05(+0.60%)
Oct 26, 2023 8.571 8.575 8.297 8.352 1,924,120 -0.19(-2.21%)
Oct 25, 2023 8.640 8.750 8.511 8.541 963,269 -0.05(-0.58%)
Oct 24, 2023 8.471 8.655 8.406 8.590 1,180,939 +0.16(+1.89%)
Oct 23, 2023 8.461 8.566 8.262 8.431 1,177,754 -0.07(-0.82%)
Oct 20, 2023 8.391 8.799 8.391 8.501 1,668,935 +0.11(+1.30%)
Oct 19, 2023 8.332 8.421 8.212 8.391 822,841 +0.04(+0.48%)
Oct 18, 2023 8.431 8.595 8.282 8.352 832,445 -0.01(-0.12%)
Oct 17, 2023 8.441 8.595 8.262 8.361 1,262,773 -0.09(-1.06%)
Oct 16, 2023 8.352 8.561 8.302 8.451 1,090,917 +0.10(+1.19%)
Oct 13, 2023 8.371 8.491 8.272 8.352 576,433 +0.24(+2.94%)
Oct 12, 2023 8.302 8.302 8.078 8.113 738,856 -0.17(-2.04%)
Oct 11, 2023 8.242 8.312 8.172 8.282 952,427 +0.12(+1.46%)
Oct 10, 2023 8.262 8.262 8.083 8.162 738,835 -0.05(-0.61%)
Oct 09, 2023 8.192 8.352 8.192 8.212 686,199 +0.13(+1.60%)
Oct 06, 2023 7.963 8.172 7.963 8.083 800,573 +0.13(+1.63%)
Oct 05, 2023 7.914 8.028 7.809 7.953 1,055,524 -0.02(-0.25%)
Oct 04, 2023 8.093 8.128 7.879 7.973 1,192,594 -0.16(-1.96%)
Oct 03, 2023 8.192 8.337 8.113 8.133 1,147,957 -0.11(-1.33%)
Oct 02, 2023 8.451 8.451 8.162 8.242 1,499,610 -0.24(-2.82%)
Sep 29, 2023 8.551 8.585 8.352 8.481 898,023 +0.03(+0.35%)
Sep 28, 2023 8.411 8.630 8.357 8.451 1,436,087 +0.06(+0.71%)
Sep 27, 2023 8.401 8.471 8.232 8.391 2,463,030 -0.03(-0.35%)
Sep 26, 2023 8.471 8.580 8.381 8.421 1,358,705 -0.08(-0.94%)
Sep 25, 2023 8.461 8.541 8.463 8.501 3,712,244 +0.00(+0.00%)
Sep 22, 2023 8.471 8.630 8.431 8.501 948,037 +0.11(+1.30%)
Sep 21, 2023 8.212 8.755 8.182 8.391 2,334,161 +0.17(+2.06%)
Sep 20, 2023 8.252 8.476 8.197 8.222 968,501 -0.05(-0.60%)
Sep 19, 2023 8.700 8.700 8.167 8.272 1,311,924 -0.37(-4.26%)
Sep 18, 2023 8.590 8.720 8.511 8.640 914,322 +0.09(+1.05%)
Sep 15, 2023 8.670 8.879 8.541 8.551 3,349,240 -0.04(-0.46%)
Sep 14, 2023 8.471 8.680 8.401 8.590 898,767 +0.13(+1.53%)
Sep 13, 2023 8.431 8.471 8.371 8.461 605,893 +0.05(+0.59%)
Sep 12, 2023 8.322 8.481 8.242 8.411 849,148 +0.04(+0.48%)
Sep 11, 2023 8.401 8.466 8.272 8.371 3,916,251 +0.07(+0.84%)
Sep 08, 2023 8.252 8.411 8.237 8.302 690,547 +0.06(+0.72%)
Sep 07, 2023 8.332 8.342 8.197 8.242 710,120 -0.09(-1.08%)
Sep 06, 2023 8.302 8.416 8.242 8.332 766,958 +0.01(+0.12%)
Sep 05, 2023 8.371 8.491 8.222 8.322 811,966 -0.05(-0.59%)
Sep 01, 2023 8.600 8.655 8.371 8.371 913,193 -0.13(-1.52%)
Aug 31, 2023 8.610 8.650 8.461 8.501 4,725,338 -0.09(-1.04%)
Aug 30, 2023 8.670 8.859 8.501 8.590 2,333,089 -0.03(-0.35%)
Aug 29, 2023 8.361 8.680 8.282 8.620 3,536,139 +0.26(+3.10%)
Aug 28, 2023 8.152 8.386 8.073 8.361 1,055,433 +0.23(+2.82%)
Aug 25, 2023 8.103 8.182 8.033 8.133 2,055,448 +0.02(+0.25%)
Aug 24, 2023 8.013 8.157 7.844 8.113 1,382,310 +0.05(+0.62%)
Aug 23, 2023 7.983 8.147 7.953 8.063 1,212,098 +0.12(+1.50%)
Aug 22, 2023 7.814 7.963 7.705 7.943 1,118,790 +0.15(+1.92%)
Aug 21, 2023 7.635 7.864 7.635 7.794 1,153,880 +0.09(+1.16%)
Aug 18, 2023 7.605 7.724 7.575 7.705 874,705 +0.05(+0.65%)
Aug 17, 2023 7.794 7.839 7.575 7.655 1,016,118 -0.08(-1.03%)
Aug 16, 2023 7.705 7.834 7.665 7.734 989,964 +0.01(+0.13%)
Aug 15, 2023 7.864 7.864 7.685 7.724 860,515 -0.14(-1.77%)
Aug 14, 2023 7.983 7.983 7.799 7.864 801,118 -0.11(-1.37%)
Aug 11, 2023 7.864 7.993 7.829 7.973 673,407 +0.12(+1.52%)
Aug 10, 2023 7.884 7.988 7.799 7.854 954,392 +0.06(+0.77%)
Aug 09, 2023 7.774 7.814 7.645 7.794 740,787 +0.09(+1.16%)
Aug 08, 2023 7.734 7.814 7.615 7.705 1,018,965 -0.07(-0.90%)
Aug 07, 2023 7.774 7.784 7.625 7.774 689,788 +0.00(+0.00%)
Aug 04, 2023 7.774 7.933 7.734 7.774 1,145,349 +0.07(+0.90%)
Aug 03, 2023 7.615 7.744 7.565 7.705 1,017,300 +0.13(+1.71%)
Aug 02, 2023 7.675 7.769 7.535 7.575 1,090,179 -0.12(-1.55%)
Aug 01, 2023 7.605 7.824 7.505 7.695 1,283,257 +0.01(+0.13%)
Jul 31, 2023 7.555 7.904 7.555 7.685 1,672,932 +0.18(+2.39%)
Jul 28, 2023 7.565 7.565 7.271 7.505 2,777,967 +0.05(+0.67%)
Jul 27, 2023 7.645 7.645 7.187 7.456 2,390,847 -0.31(-3.97%)
Jul 26, 2023 7.784 7.869 7.645 7.764 1,611,931 +0.05(+0.65%)
Jul 25, 2023 7.515 7.829 7.456 7.714 2,033,365 +0.26(+3.47%)
Jul 24, 2023 7.386 7.540 7.346 7.456 1,213,505 +0.11(+1.49%)
Jul 21, 2023 7.267 7.396 7.187 7.346 2,025,590 +0.04(+0.54%)
Jul 20, 2023 7.695 7.774 7.286 7.306 1,264,508 -0.35(-4.55%)
Jul 19, 2023 7.804 7.884 7.655 7.655 1,194,151 -0.16(-2.04%)
Jul 18, 2023 7.914 8.262 7.814 7.814 6,333,348 -0.12(-1.51%)
Jul 17, 2023 7.665 8.013 7.555 7.933 2,300,577 +0.21(+2.71%)
Jul 14, 2023 7.983 8.008 7.724 7.724 854,742 -0.26(-3.24%)
Jul 13, 2023 7.884 7.993 7.884 7.983 1,724,915 +0.18(+2.30%)
Jul 12, 2023 7.665 7.814 7.635 7.804 1,751,732 +0.28(+3.70%)
Jul 11, 2023 7.615 7.700 7.456 7.525 1,989,617 -0.06(-0.79%)
Jul 10, 2023 7.426 7.690 7.386 7.585 1,641,382 +0.14(+1.87%)
Jul 07, 2023 7.286 7.615 7.286 7.446 1,444,684 +0.20(+2.75%)
Jul 06, 2023 7.316 7.366 7.077 7.247 1,760,893 -0.09(-1.22%)
Jul 05, 2023 7.436 7.436 7.326 7.336 955,960 -0.10(-1.34%)
Jul 03, 2023 7.376 7.560 7.306 7.436 551,567 +0.12(+1.63%)
Jun 30, 2023 7.117 7.316 7.087 7.316 877,728 +0.17(+2.37%)
Jun 29, 2023 7.097 7.147 7.028 7.147 868,494 +0.00(+0.00%)
Jun 28, 2023 7.107 7.237 7.097 7.147 1,415,468 -0.04(-0.55%)
Jun 27, 2023 7.486 7.595 7.112 7.187 1,446,055 -0.29(-3.86%)
Jun 26, 2023 7.486 7.555 7.436 7.476 1,595,068 +0.07(+0.94%)
Jun 23, 2023 7.525 7.655 7.396 7.406 1,727,933 -0.04(-0.53%)
Jun 22, 2023 7.316 7.481 7.316 7.446 1,294,755 -0.03(-0.40%)
Jun 21, 2023 7.466 7.535 7.267 7.476 1,741,878 +0.02(+0.27%)
Jun 20, 2023 7.406 7.505 7.281 7.456 1,576,493 -0.02(-0.27%)
Jun 16, 2023 7.366 7.565 7.296 7.476 4,424,671 +0.10(+1.35%)
Jun 15, 2023 7.247 7.436 7.227 7.376 1,238,458 +0.30(+4.22%)
May 08, 2023 7.207 7.257 7.013 7.077 1,067,488 -0.12(-1.66%)
May 05, 2023 7.117 7.217 6.968 7.197 709,123 -0.06(-0.82%)
May 04, 2023 7.247 7.386 7.197 7.257 1,354,159 +0.09(+1.25%)
May 03, 2023 7.197 7.326 7.097 7.167 953,474 -0.05(-0.69%)
May 02, 2023 6.918 7.237 6.838 7.217 1,783,357 +0.24(+3.42%)
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.