BVN: Historical Prices for COMPANIA MIN BUEN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.69	39.81	39.04	39.51	1,445,800	39.51
19-Nov-09	39.24	40.21	38.30	40.09	1,139,700	40.09
18-Nov-09	40.30	41.59	39.19	39.55	1,572,300	39.55
17-Nov-09	39.33	40.01	39.00	40.01	1,176,300	40.01
16-Nov-09	38.08	39.90	37.96	39.70	1,954,600	39.70
13-Nov-09	37.42	37.95	36.37	37.28	1,498,900	37.28
13-Nov-09	$ 0.14 Dividend
12-Nov-09	38.31	38.79	36.79	37.05	1,015,600	36.91
11-Nov-09	40.20	40.20	38.40	38.47	1,031,800	38.32
10-Nov-09	38.35	39.00	37.56	38.81	1,026,600	38.66
9-Nov-09	37.89	39.25	37.56	38.76	1,395,100	38.61
6-Nov-09	36.92	37.81	36.76	36.90	1,761,100	36.76
5-Nov-09	37.03	37.50	36.37	36.77	891,900	36.63
4-Nov-09	36.85	37.63	36.27	37.04	1,700,300	36.90
3-Nov-09	33.89	37.00	33.06	36.74	1,652,000	36.60
2-Nov-09	34.50	36.02	33.23	34.33	1,971,400	34.20
30-Oct-09	35.99	36.08	32.42	33.57	1,646,700	33.44
29-Oct-09	34.07	36.70	33.97	35.49	1,336,000	35.36
28-Oct-09	35.36	35.86	33.10	33.55	2,002,500	33.42
27-Oct-09	36.04	36.29	34.38	35.61	1,692,100	35.48
26-Oct-09	37.00	38.25	35.62	35.93	1,305,900	35.79
23-Oct-09	38.27	38.49	36.88	36.97	1,146,700	36.83
22-Oct-09	37.90	38.00	36.59	37.35	1,156,900	37.21
21-Oct-09	36.70	39.10	36.50	37.77	1,942,100	37.63
20-Oct-09	36.84	37.46	36.33	36.81	1,891,400	36.67
19-Oct-09	38.38	38.68	36.33	36.69	3,027,300	36.55
16-Oct-09	39.14	39.22	38.02	38.92	1,332,700	38.77
15-Oct-09	38.78	39.33	38.40	39.27	1,606,500	39.12
14-Oct-09	39.90	39.90	38.85	39.20	1,351,500	39.05
13-Oct-09	38.27	39.07	37.51	38.61	1,411,300	38.46
12-Oct-09	39.00	39.44	37.23	37.98	1,509,500	37.84
9-Oct-09	38.18	38.55	37.70	38.53	1,072,300	38.38
8-Oct-09	39.44	39.44	37.24	38.50	1,820,600	38.35
7-Oct-09	38.06	38.06	36.46	37.61	1,538,400	37.47
6-Oct-09	35.65	37.47	35.65	37.03	1,959,600	36.89
5-Oct-09	33.94	34.54	33.11	34.39	1,441,000	34.26
2-Oct-09	33.33	34.30	32.65	33.55	1,633,500	33.42
1-Oct-09	35.21	35.38	33.50	33.82	1,495,600	33.69
30-Sep-09	34.56	35.35	33.67	35.21	1,476,400	35.08
29-Sep-09	33.33	34.65	33.06	34.37	1,365,800	34.24
28-Sep-09	33.30	33.91	32.79	32.97	927,800	32.85
25-Sep-09	32.91	33.29	32.17	32.96	1,200,200	32.84
24-Sep-09	34.24	34.39	32.72	33.42	1,539,800	33.29
23-Sep-09	33.45	34.75	33.34	33.84	1,261,800	33.71
22-Sep-09	34.46	34.91	33.98	34.29	1,329,500	34.16
21-Sep-09	32.67	33.65	32.01	33.48	1,949,500	33.35
18-Sep-09	34.31	34.45	32.99	34.05	3,139,300	33.92
17-Sep-09	33.72	35.08	33.36	33.95	2,870,700	33.82
16-Sep-09	32.14	34.20	32.14	33.80	2,913,400	33.67
15-Sep-09	30.21	31.82	30.20	31.57	1,267,300	31.45
14-Sep-09	30.20	31.16	29.93	30.33	1,431,900	30.22
11-Sep-09	31.12	31.73	30.18	30.55	1,507,900	30.43
10-Sep-09	29.79	30.99	29.27	30.62	1,363,800	30.50
9-Sep-09	30.65	31.39	29.25	29.71	2,700,700	29.60
8-Sep-09	29.55	31.88	29.55	30.48	3,761,800	30.36
4-Sep-09	27.52	28.91	27.47	28.81	1,328,600	28.70
3-Sep-09	26.86	28.88	26.51	27.74	2,719,700	27.64
2-Sep-09	24.97	26.50	24.86	26.36	1,313,400	26.26
1-Sep-09	25.01	25.45	24.10	24.71	1,041,800	24.62
31-Aug-09	24.93	25.44	24.76	25.27	779,800	25.17
28-Aug-09	25.62	26.27	25.41	25.78	1,042,500	25.68
27-Aug-09	24.92	25.62	24.44	25.35	838,900	25.25
26-Aug-09	25.61	25.63	24.86	25.19	1,012,800	25.09
25-Aug-09	25.80	25.99	25.20	25.34	993,700	25.24
24-Aug-09	25.92	26.05	25.15	25.34	1,279,700	25.24
21-Aug-09	26.80	27.05	25.36	25.47	1,422,100	25.37
20-Aug-09	25.70	26.51	25.67	26.15	587,400	26.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions