BVN - Compañía de Minas Buenaventura S.A.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201815.0715.3114.8815.2115.211,121,700
Jan 19, 201814.9915.1114.8815.0215.021,448,900
Jan 18, 201814.7515.2014.7014.7714.771,844,300
Jan 17, 201814.8215.0414.6614.7314.731,074,400
Jan 16, 201814.6514.9214.4514.8614.861,426,200
Jan 12, 201814.3714.6914.2514.6714.671,098,800
Jan 11, 201814.1614.2714.1014.2214.22630,000
Jan 10, 201814.3714.3814.1314.1914.19683,700
Jan 09, 201814.2814.3214.1014.1914.19948,100
Jan 08, 201814.8314.8414.2814.3514.351,286,100
Jan 05, 201814.9515.1514.8114.8414.841,037,400
Jan 04, 201814.6615.1214.5615.0215.021,845,400
Jan 03, 201814.5314.8914.3514.6214.621,606,700
Jan 02, 201814.1614.5413.9914.5214.521,643,300
Dec 29, 201714.1514.1714.0014.0814.08857,800
Dec 28, 201714.0614.1913.9914.0514.05773,600
Dec 27, 201713.9714.0513.7113.9913.991,763,700
Dec 26, 201713.8014.1013.6813.9913.99879,500
Dec 22, 201713.8113.9813.6613.7013.70653,500
Dec 21, 201713.5313.7513.5113.7213.72610,500
Dec 20, 201713.2813.6613.2413.6013.601,146,400
Dec 19, 201713.2013.2812.9813.2313.231,152,900
Dec 18, 201712.8913.2412.7113.2113.211,277,600
Dec 15, 201713.0113.1312.7512.7812.783,981,000
Dec 14, 201713.1913.2112.8512.9012.901,608,600
Dec 13, 201713.0013.3812.9313.1813.181,989,800
Dec 12, 201712.8513.2912.8513.0013.002,448,000
Dec 11, 201713.1113.1612.6912.8112.812,632,600
Dec 08, 201713.1313.3413.1013.1613.16867,900
Dec 07, 201712.9013.2312.8313.1113.111,179,000
Dec 06, 201713.2613.3113.0413.1813.181,510,600
Dec 05, 201713.4813.5513.3113.3813.381,108,100
Dec 04, 201713.8513.9413.6113.6713.67902,900
Dec 01, 201713.9714.3213.8013.9613.96780,100
Nov 30, 201713.9714.0913.6513.9913.991,949,300
Nov 29, 201713.9014.2213.8814.0714.071,006,700
Nov 28, 201714.2114.2413.9314.0714.07560,200
Nov 27, 201714.3014.3514.1714.2614.26521,000
Nov 24, 201714.2914.3814.1914.3214.32484,800
Nov 22, 201714.3714.3714.2514.3014.301,108,000
Nov 21, 201713.9914.4113.9914.3014.301,043,400
Nov 20, 201713.7414.1213.7013.8613.861,148,300
Nov 17, 201713.5113.7913.3413.7713.771,448,200
Nov 16, 201713.6013.6913.3413.4213.42956,900
Nov 15, 201713.8513.8813.5813.6013.601,311,800
Nov 14, 201713.7114.1713.7113.8613.86879,400
Nov 14, 20170.03 Dividend
Nov 13, 201713.8513.8913.6513.8113.78721,700
Nov 10, 201714.1614.1713.7813.8413.81792,100
Nov 09, 201714.2214.3114.0514.1214.091,245,800
Nov 08, 201714.4914.4914.2214.2214.19890,600
Nov 07, 201714.5514.5814.2014.3614.33745,500
Nov 06, 201714.4214.5914.2114.5614.531,440,800
Nov 03, 201714.5414.5714.3514.3914.36880,400
Nov 02, 201714.2514.6014.1114.5414.511,629,900
Nov 01, 201713.8514.3913.8014.2514.222,083,800
Oct 31, 201713.6613.8213.4713.7913.761,044,300
Oct 30, 201713.7113.9513.3113.7013.672,055,000
Oct 27, 201713.8014.0213.7014.0013.971,503,400
Oct 26, 201714.1914.2113.8313.8513.821,808,600
Oct 25, 201714.2214.2313.9414.1514.12929,800
Oct 24, 201714.1514.3013.9814.2214.191,433,500
Oct 23, 201714.2214.4514.1414.2014.171,794,200
Oct 20, 201714.3314.3914.2114.3014.271,246,400
Oct 19, 201714.8114.8214.3014.4214.391,074,800
Oct 18, 201714.8014.8214.4214.7514.721,096,800
Oct 17, 201714.6214.9614.5314.8614.831,707,800
Oct 16, 201714.5614.8214.5214.7814.752,664,800
Oct 13, 201714.1814.5214.0214.5014.471,696,400
Oct 12, 201713.6614.0513.6114.0113.981,017,100
Oct 11, 201713.6913.7613.3513.7113.68637,600
Oct 10, 201713.8913.9513.5213.6513.621,877,800
Oct 09, 201713.9113.9613.6713.8313.80509,600
Oct 06, 201713.7213.9213.4913.8913.861,093,000
Oct 05, 201713.6013.8013.6013.7613.731,231,800
Oct 04, 201713.2113.6413.2113.5813.551,594,600
Oct 03, 201712.9013.2212.8413.2013.17926,700
Oct 02, 201712.8012.9412.6512.8012.77820,600
Sep 29, 201713.0913.1612.7812.7912.76901,500
Sep 28, 201712.9013.2612.8613.0913.06844,800
Sep 27, 201712.9813.0712.6112.9412.911,277,700
Sep 26, 201713.2013.4013.0613.1613.13825,400
Sep 25, 201712.9413.4712.8713.3613.331,155,900
Sep 22, 201712.8212.9512.7712.8412.81617,400
Sep 21, 201712.5712.8712.5712.7512.721,057,900
Sep 20, 201713.0513.3712.6612.7112.681,551,000
Sep 19, 201713.0813.1412.9813.0313.00513,100
Sep 18, 201713.0713.2812.9113.1013.071,707,800
Sep 15, 201713.1813.2913.0713.1613.132,595,100
Sep 14, 201713.0213.2813.0113.1813.15709,500
Sep 13, 201713.2413.2413.0113.0813.051,486,700
Sep 12, 201713.3013.4113.1513.3413.311,491,600
Sep 11, 201713.7813.7813.2613.3313.301,627,600
Sep 08, 201713.9514.1313.8313.9313.902,217,700
Sep 07, 201714.0714.0713.8413.9713.941,171,200
Sep 06, 201713.9514.1413.8513.8813.851,228,600
Sep 05, 201713.6314.0513.6214.0314.002,197,500
Sep 01, 201713.5413.6413.4013.4613.431,535,800
Aug 31, 201713.7813.7913.3813.4313.401,897,400
Aug 30, 201713.6613.7913.6213.7013.67771,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...