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 )

17.11 -0.18 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 8.434 8.596 7.983 8.091 1,216,349 -0.48(-5.60%)
Jul 29, 2021 8.689 9.002 8.561 8.571 1,136,322 -0.01(-0.11%)
Jul 28, 2021 8.503 8.620 8.267 8.581 552,690 -0.01(-0.11%)
Jul 27, 2021 8.552 8.679 8.376 8.591 730,773 -0.03(-0.34%)
Jul 26, 2021 8.434 8.772 8.424 8.620 1,130,660 +0.20(+2.33%)
Jul 23, 2021 8.238 8.522 8.189 8.424 1,106,673 +0.10(+1.18%)
Jul 22, 2021 8.552 8.552 8.238 8.326 1,071,803 -0.15(-1.73%)
Jul 21, 2021 8.189 8.566 8.189 8.473 858,409 +0.25(+3.10%)
Jul 20, 2021 8.032 8.228 7.905 8.218 1,008,478 +0.22(+2.69%)
Jul 19, 2021 8.336 8.356 7.900 8.003 814,892 -0.45(-5.33%)
Jul 16, 2021 8.434 8.483 8.218 8.454 791,784 -0.09(-1.03%)
Jul 15, 2021 8.346 8.581 8.277 8.542 1,016,473 +0.22(+2.59%)
Jul 14, 2021 8.218 8.346 8.052 8.326 843,307 +0.19(+2.29%)
Jul 13, 2021 8.101 8.351 8.101 8.140 587,262 +0.07(+0.85%)
Jul 12, 2021 8.326 8.503 8.023 8.072 1,732,703 -0.34(-4.07%)
Jul 09, 2021 8.365 8.532 8.365 8.414 453,272 +0.10(+1.18%)
Jul 08, 2021 8.542 8.571 8.179 8.316 832,602 -0.24(-2.86%)
Jul 07, 2021 8.571 8.738 8.463 8.561 667,793 -0.01(-0.11%)
Jul 06, 2021 8.914 8.992 8.483 8.571 588,675 -0.16(-1.80%)
Jul 02, 2021 8.875 8.875 8.649 8.728 299,970 -0.06(-0.67%)
Jul 01, 2021 8.953 9.041 8.747 8.787 588,762 -0.08(-0.88%)
Jun 30, 2021 8.600 8.924 8.503 8.865 1,252,117 +0.24(+2.84%)
Jun 29, 2021 8.816 8.992 8.610 8.620 1,158,314 -0.28(-3.19%)
Jun 28, 2021 9.159 9.159 8.796 8.904 815,741 -0.18(-1.94%)
Jun 25, 2021 9.159 9.188 9.041 9.080 373,491 -0.04(-0.43%)
Jun 24, 2021 9.247 9.247 9.027 9.120 556,462 -0.07(-0.75%)
Jun 23, 2021 9.306 9.433 9.169 9.188 970,540 +0.00(+0.00%)
Jun 22, 2021 9.120 9.296 9.002 9.188 1,017,730 +0.03(+0.32%)
Jun 21, 2021 9.080 9.218 8.836 9.159 1,282,710 +0.19(+2.07%)
Jun 18, 2021 9.384 9.443 8.973 8.973 4,412,649 -0.35(-3.78%)
Jun 17, 2021 9.453 9.698 9.198 9.325 2,505,295 -0.37(-3.84%)
Jun 16, 2021 10.08 10.22 9.639 9.698 1,569,813 -0.35(-3.51%)
Jun 15, 2021 10.46 10.64 10.00 10.05 1,109,277 -0.40(-3.84%)
Jun 14, 2021 10.44 10.73 10.42 10.45 1,001,232 -0.12(-1.11%)
Jun 11, 2021 10.64 10.73 10.49 10.57 846,322 -0.05(-0.46%)
Jun 10, 2021 10.37 10.74 10.34 10.62 1,477,190 +0.21(+1.98%)
Jun 09, 2021 10.80 10.80 10.38 10.41 2,186,954 -0.31(-2.92%)
Jun 08, 2021 10.93 10.99 10.66 10.73 1,134,456 -0.41(-3.69%)
Jun 07, 2021 11.03 11.93 11.02 11.14 1,992,454 -0.88(-7.33%)
Jun 04, 2021 11.61 12.19 11.51 12.02 2,417,749 +0.49(+4.25%)
Jun 03, 2021 11.11 11.59 10.99 11.53 1,454,070 +0.22(+1.90%)
Jun 02, 2021 11.22 11.40 11.17 11.31 1,198,409 +0.14(+1.23%)
Jun 01, 2021 11.42 11.63 11.13 11.18 1,036,524 -0.11(-0.96%)
May 28, 2021 10.89 11.39 10.89 11.28 1,402,297 +0.33(+3.04%)
May 27, 2021 10.86 10.97 10.71 10.95 2,049,943 -0.01(-0.09%)
May 26, 2021 11.17 11.22 10.90 10.96 564,583 -0.13(-1.15%)
May 25, 2021 11.10 11.26 10.96 11.09 1,043,116 -0.06(-0.53%)
May 24, 2021 10.89 11.18 10.87 11.15 991,367 +0.28(+2.61%)
May 21, 2021 11.35 11.38 10.85 10.86 1,402,812 -0.36(-3.23%)
May 20, 2021 11.13 11.40 11.13 11.23 963,181 +0.04(+0.35%)
May 19, 2021 11.53 11.53 11.10 11.19 1,391,066 -0.34(-2.97%)
May 18, 2021 11.45 11.73 11.36 11.53 1,295,699 +0.00(+0.00%)
May 17, 2021 11.53 11.84 11.43 11.53 1,813,484 +0.05(+0.43%)
May 14, 2021 10.99 11.55 10.99 11.48 1,258,483 +0.60(+5.49%)
May 13, 2021 11.14 11.14 10.76 10.88 1,828,799 -0.29(-2.63%)
May 12, 2021 10.69 11.19 10.53 11.18 2,855,883 +0.48(+4.49%)
May 11, 2021 10.53 10.72 10.30 10.70 2,653,229 +0.07(+0.64%)
May 10, 2021 10.22 11.00 10.22 10.63 2,490,216 +0.48(+4.73%)
May 07, 2021 9.796 10.22 9.707 10.15 2,338,703 +0.47(+4.86%)
May 06, 2021 9.727 9.952 9.629 9.678 1,932,654 +0.04(+0.41%)
May 05, 2021 9.600 9.668 9.467 9.639 641,731 +0.07(+0.72%)
May 04, 2021 9.570 9.707 9.275 9.570 1,157,120 -0.01(-0.10%)
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.