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 (%)
Dec 31, 2021 7.258 7.288 7.112 7.170 289,111 -0.03(-0.41%)
Dec 30, 2021 7.033 7.239 7.033 7.200 613,014 +0.18(+2.51%)
Dec 29, 2021 7.043 7.146 6.935 7.023 578,373 -0.15(-2.05%)
Dec 28, 2021 7.307 7.420 7.156 7.170 466,975 -0.11(-1.48%)
Dec 27, 2021 7.161 7.298 7.082 7.278 582,727 +0.03(+0.41%)
Dec 23, 2021 7.043 7.268 7.023 7.249 679,272 +0.17(+2.35%)
Dec 22, 2021 6.974 7.116 6.847 7.082 830,134 +0.13(+1.83%)
Dec 21, 2021 6.867 7.131 6.788 6.955 570,883 +0.14(+2.01%)
Dec 20, 2021 6.965 6.994 6.764 6.818 720,109 -0.18(-2.52%)
Dec 17, 2021 7.161 7.219 6.916 6.994 4,108,096 -0.05(-0.70%)
Dec 16, 2021 6.612 7.077 6.563 7.043 1,764,623 +0.45(+6.84%)
Dec 15, 2021 6.700 6.720 6.328 6.592 1,894,406 -0.18(-2.60%)
Dec 14, 2021 6.749 6.886 6.602 6.769 1,511,949 -0.15(-2.12%)
Dec 13, 2021 6.974 6.984 6.690 6.916 2,050,165 -0.03(-0.42%)
Dec 10, 2021 7.190 7.238 6.940 6.945 1,185,287 -0.24(-3.41%)
Dec 09, 2021 7.180 7.210 6.984 7.190 1,058,977 -0.01(-0.14%)
Dec 08, 2021 7.268 7.347 7.151 7.200 1,022,926 -0.16(-2.13%)
Dec 07, 2021 7.366 7.582 7.327 7.356 1,206,547 -0.02(-0.27%)
Dec 06, 2021 7.033 7.464 6.857 7.376 1,674,820 +0.24(+3.43%)
Dec 03, 2021 7.033 7.244 6.896 7.131 1,886,341 +0.09(+1.25%)
Dec 02, 2021 6.749 7.043 6.514 7.043 2,465,615 +0.23(+3.30%)
Dec 01, 2021 7.249 7.327 6.720 6.818 2,562,929 -0.34(-4.79%)
Nov 30, 2021 6.906 7.249 6.876 7.161 4,813,428 +0.30(+4.43%)
Nov 29, 2021 6.720 6.886 6.602 6.857 1,412,845 +0.06(+0.86%)
Nov 26, 2021 6.779 6.842 6.387 6.798 1,487,268 +0.06(+0.87%)
Nov 24, 2021 6.504 6.788 6.485 6.739 1,700,861 +0.18(+2.69%)
Nov 23, 2021 6.210 6.578 6.191 6.563 1,280,131 +0.15(+2.29%)
Nov 22, 2021 6.396 6.524 6.128 6.416 1,710,338 -0.24(-3.68%)
Nov 19, 2021 6.818 6.935 6.641 6.661 938,764 -0.18(-2.58%)
Nov 18, 2021 6.955 6.837 6.769 6.837 1,422,184 -0.20(-2.79%)
Nov 17, 2021 7.268 7.288 6.994 7.033 853,148 -0.18(-2.45%)
Nov 16, 2021 7.562 7.641 7.190 7.210 1,028,130 -0.40(-5.28%)
Nov 15, 2021 7.709 7.753 7.464 7.611 673,202 -0.12(-1.52%)
Nov 12, 2021 7.337 7.768 7.170 7.729 2,404,401 +0.34(+4.64%)
Nov 11, 2021 7.494 7.533 7.356 7.386 1,157,746 +0.07(+0.94%)
Nov 10, 2021 7.366 7.317 7.317 2,358,027 +0.00(+0.00%)
Nov 09, 2021 7.200 7.347 7.016 7.317 1,690,636 +0.11(+1.49%)
Nov 08, 2021 7.278 7.376 7.161 7.210 696,325 +0.00(+0.00%)
Nov 05, 2021 6.886 7.210 6.818 7.210 1,250,197 +0.33(+4.84%)
Nov 04, 2021 7.219 7.440 6.876 6.876 1,115,729 -0.26(-3.70%)
Nov 03, 2021 7.180 7.224 7.004 7.141 2,046,514 -0.17(-2.28%)
Nov 02, 2021 7.611 7.611 7.131 7.307 1,667,195 -0.37(-4.85%)
Nov 01, 2021 7.719 7.738 7.626 7.680 1,085,223 -0.04(-0.51%)
Oct 29, 2021 7.895 8.032 7.611 7.719 1,991,476 -0.39(-4.83%)
Oct 28, 2021 8.150 8.248 7.807 8.111 2,872,925 -0.12(-1.43%)
Oct 27, 2021 8.512 8.532 8.189 8.228 2,704,019 -0.24(-2.78%)
Oct 26, 2021 8.816 8.463 2,362,384 -0.32(-3.68%)
Oct 25, 2021 8.669 8.992 8.620 8.787 1,648,894 +0.29(+3.46%)
Oct 22, 2021 8.816 9.012 8.375 8.493 1,814,927 -0.11(-1.25%)
Oct 21, 2021 8.581 9.051 8.375 8.600 3,193,017 +0.28(+3.42%)
Oct 20, 2021 8.865 8.865 8.287 8.316 2,156,397 +0.25(+3.16%)
Oct 19, 2021 8.630 8.679 7.978 8.062 1,488,944 +0.09(+1.11%)
Oct 18, 2021 8.121 8.228 7.954 7.974 483,705 -0.29(-3.55%)
Oct 15, 2021 8.013 8.267 7.895 8.267 1,305,247 +0.16(+1.93%)
Oct 14, 2021 8.091 8.121 7.885 8.111 598,347 +0.12(+1.47%)
Oct 13, 2021 7.954 8.189 7.925 7.993 730,954 +0.14(+1.75%)
Oct 12, 2021 7.513 7.915 7.425 7.856 811,017 +0.40(+5.39%)
Oct 11, 2021 7.533 7.817 7.405 7.454 898,071 -0.09(-1.17%)
Oct 08, 2021 7.317 7.655 7.317 7.543 1,183,869 +0.39(+5.48%)
Oct 07, 2021 6.857 7.210 6.857 7.151 1,570,234 +0.38(+5.64%)
Oct 06, 2021 6.592 6.769 6.564 6.769 814,422 +0.14(+2.07%)
Oct 05, 2021 6.641 6.690 6.406 6.632 656,234 -0.06(-0.88%)
Oct 04, 2021 6.769 6.847 6.641 6.690 890,743 -0.09(-1.30%)
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.