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 (%)
Sep 30, 2004 10.76 10.84 10.63 10.77 1,033,424 +0.22(+2.11%)
Sep 29, 2004 10.43 10.57 10.36 10.55 902,206 +0.17(+1.62%)
Sep 28, 2004 10.10 10.40 10.07 10.38 1,854,914 +0.41(+4.09%)
Sep 27, 2004 10.05 10.23 9.876 9.971 675,937 -0.00(-0.05%)
Sep 24, 2004 9.926 10.01 9.885 9.976 552,218 +0.05(+0.50%)
Sep 23, 2004 9.908 10.02 9.858 9.926 1,288,362 +0.08(+0.83%)
Sep 22, 2004 9.953 9.989 9.817 9.844 1,110,611 -0.15(-1.54%)
Sep 21, 2004 10.02 10.10 9.935 9.998 1,863,295 +0.23(+2.32%)
Sep 20, 2004 9.735 9.826 9.726 9.772 573,389 -0.08(-0.83%)
Sep 17, 2004 9.858 9.939 9.813 9.853 576,035 -0.03(-0.32%)
Sep 16, 2004 10.12 10.12 9.545 9.885 1,613,650 -0.32(-3.11%)
Sep 15, 2004 10.41 10.41 10.18 10.20 175,986 -0.10(-0.92%)
Sep 14, 2004 10.30 10.52 10.23 10.30 355,942 +0.10(+1.02%)
Sep 13, 2004 10.15 10.35 10.15 10.19 112,472 -0.07(-0.71%)
Sep 10, 2004 10.43 10.63 10.21 10.27 235,971 -0.06(-0.57%)
Sep 09, 2004 10.30 10.41 10.22 10.32 213,036 +0.02(+0.22%)
Sep 08, 2004 10.23 10.41 10.06 10.30 501,495 -0.10(-0.92%)
Sep 07, 2004 10.25 10.40 10.03 10.40 334,991 +0.15(+1.46%)
Sep 03, 2004 10.34 10.34 10.11 10.25 211,271 -0.20(-1.95%)
Sep 02, 2004 10.40 10.48 10.24 10.45 375,129 +0.05(+0.44%)
Sep 01, 2004 10.34 10.47 10.26 10.41 336,756 +0.10(+1.01%)
Aug 31, 2004 9.980 10.36 9.980 10.30 556,849 +0.32(+3.18%)
Aug 30, 2004 10.36 10.58 9.985 9.985 345,356 -0.26(-2.52%)
Aug 27, 2004 10.41 10.52 10.13 10.24 226,268 -0.10(-0.92%)
Aug 26, 2004 10.35 10.48 10.29 10.34 627,199 -0.01(-0.13%)
Aug 25, 2004 9.935 10.43 9.935 10.35 967,263 +0.44(+4.48%)
Aug 24, 2004 10.23 10.23 9.903 9.908 304,778 -0.39(-3.74%)
Aug 23, 2004 10.36 10.36 10.14 10.29 417,251 -0.06(-0.57%)
Aug 20, 2004 10.13 10.54 10.12 10.35 1,069,591 +0.15(+1.47%)
Aug 19, 2004 9.953 10.34 9.930 10.20 1,932,322 +0.27(+2.74%)
Aug 18, 2004 9.853 9.967 9.704 9.930 830,091 +0.05(+0.50%)
Aug 17, 2004 9.545 9.976 9.545 9.881 1,160,672 +0.13(+1.35%)
Aug 16, 2004 9.704 9.853 9.649 9.749 491,571 +0.12(+1.22%)
Aug 13, 2004 9.454 9.794 9.454 9.631 545,822 +0.25(+2.66%)
Aug 12, 2004 9.382 9.527 9.382 9.382 235,971 +0.09(+0.98%)
Aug 11, 2004 9.599 9.599 9.287 9.291 1,225,068 -0.40(-4.12%)
Aug 10, 2004 9.627 9.944 9.604 9.690 464,445 +0.06(+0.66%)
Aug 09, 2004 9.568 9.649 9.418 9.627 564,568 -0.01(-0.09%)
Aug 06, 2004 9.568 9.758 9.522 9.636 628,302 +0.28(+3.01%)
Aug 05, 2004 9.704 9.894 9.318 9.355 283,827 -0.24(-2.46%)
Aug 04, 2004 9.926 9.953 9.590 9.590 410,855 -0.34(-3.38%)
Aug 03, 2004 9.958 10.17 9.926 9.926 438,863 -0.03(-0.32%)
Aug 02, 2004 9.871 10.03 9.871 9.958 303,234 +0.19(+2.00%)
Jul 30, 2004 9.794 10.16 9.763 9.763 566,773 +0.15(+1.56%)
Jul 29, 2004 9.726 9.840 9.613 9.613 409,311 -0.18(-1.85%)
Jul 28, 2004 9.432 9.881 9.364 9.794 392,330 +0.36(+3.85%)
Jul 27, 2004 9.332 9.486 9.005 9.432 612,203 +0.02(+0.24%)
Jul 26, 2004 9.069 9.472 9.069 9.409 1,392,233 +0.28(+3.08%)
Jul 23, 2004 9.296 9.318 9.092 9.128 1,741,780 -0.43(-4.51%)
Jul 22, 2004 9.749 9.767 9.427 9.559 907,940 -0.10(-1.03%)
Jul 21, 2004 10.23 10.30 9.618 9.658 997,477 -0.66(-6.37%)
Jul 20, 2004 10.48 10.48 10.20 10.32 560,819 -0.24(-2.23%)
Jul 19, 2004 10.61 10.61 10.29 10.55 521,122 -0.04(-0.39%)
Jul 16, 2004 10.58 10.76 10.54 10.59 298,383 +0.06(+0.60%)
Jul 15, 2004 10.32 10.57 10.25 10.53 524,210 +0.09(+0.87%)
Jul 14, 2004 10.57 10.63 10.39 10.44 339,181 -0.09(-0.86%)
Jul 13, 2004 10.30 10.53 10.20 10.53 460,696 +0.00(+0.04%)
Jul 12, 2004 10.72 10.72 10.43 10.52 404,460 -0.09(-0.81%)
Jul 09, 2004 10.61 10.67 10.21 10.61 618,599 +0.00(+0.00%)
Jul 08, 2004 10.35 10.63 10.18 10.61 613,747 +0.33(+3.17%)
Jul 07, 2004 9.976 10.31 9.976 10.28 626,097 +0.45(+4.61%)
Jul 06, 2004 9.976 10.08 9.563 9.831 553,541 -0.15(-1.45%)
Jul 02, 2004 9.998 10.08 9.871 9.976 430,703 +0.08(+0.78%)
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.