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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.2014.5613.9114.3014.302,315,300
Aug 15, 201914.2814.5613.9614.3314.331,153,900
Aug 14, 201914.9014.9614.2814.3114.311,198,000
Aug 13, 201915.4415.4414.2314.6314.631,673,700
Aug 12, 201915.6715.9115.0815.1915.19729,000
Aug 09, 201915.2515.8815.2515.6315.631,001,400
Aug 08, 201915.3715.5615.0215.3015.301,980,700
Aug 07, 201915.8716.0415.4815.5615.561,648,600
Aug 06, 201915.2815.6215.1615.4715.471,013,000
Aug 05, 201915.7615.9515.1315.2215.221,689,700
Aug 02, 201915.6716.0415.4215.4815.481,253,900
Aug 01, 201915.0016.1114.9015.8315.831,650,100
Jul 31, 201916.2816.2915.0715.2415.241,441,200
Jul 30, 201916.3716.4415.9116.2816.28958,500
Jul 29, 201916.1416.2615.9216.2516.251,521,400
Jul 26, 201917.4517.6216.0416.0516.051,161,500
Jul 25, 201917.5517.8517.2217.4917.491,527,500
Jul 24, 201917.5117.7817.2617.7417.74991,800
Jul 23, 201917.1317.7017.0017.5317.531,231,600
Jul 22, 201917.1817.4817.0017.1817.181,453,600
Jul 19, 201917.3017.6616.8817.1317.131,758,300
Jul 18, 201916.5917.7716.4617.4417.442,088,600
Jul 17, 201916.3516.7016.2416.6916.691,119,400
Jul 16, 201916.3516.5116.0816.3216.321,250,600
Jul 15, 201916.3116.4716.2116.3416.342,048,600
Jul 12, 201916.2316.5316.1816.4016.40384,700
Jul 11, 201916.5016.5216.1416.3616.36939,400
Jul 10, 201916.5016.7516.3416.5916.59726,300
Jul 09, 201916.1716.3515.8916.3016.301,245,000
Jul 08, 201916.5016.5916.1716.2216.221,065,900
Jul 05, 201915.9616.6315.7216.5816.58883,800
Jul 03, 201916.8016.8716.3816.5316.53315,600
Jul 02, 201916.5716.7616.3216.7216.72531,300
Jul 01, 201916.3616.8116.3316.4716.47848,700
Jun 28, 201916.5016.6916.1416.6716.67867,200
Jun 27, 201916.5816.7516.2916.5416.54976,800
Jun 26, 201916.5316.8416.1616.6216.62742,800
Jun 25, 201917.2417.7116.6016.7816.781,220,800
Jun 24, 201916.6017.1016.5817.0817.081,204,500
Jun 21, 201916.6916.8116.2816.5316.532,840,300
Jun 20, 201916.3116.7816.2516.7316.731,809,200
Jun 19, 201915.4615.8815.3815.8115.81565,800
Jun 18, 201915.5815.8015.3215.6115.61984,900
Jun 17, 201915.6915.7015.2415.3415.34904,300
Jun 14, 201915.4616.0615.3815.6815.68850,200
Jun 13, 201915.8315.9315.7415.8015.80485,800
Jun 12, 201915.8615.9415.5915.7715.77590,100
Jun 11, 201915.2615.8315.2615.7715.771,518,400
Jun 10, 201915.5215.6415.0815.3415.34964,900
Jun 07, 201916.0216.2315.7015.7915.79720,400
Jun 06, 201915.8716.0715.7115.8415.841,516,900
Jun 05, 201915.8515.9715.5315.8315.831,767,000
Jun 04, 201915.5315.7215.3115.6415.641,544,100
Jun 03, 201915.4315.8615.1715.6715.672,178,800
May 31, 201914.8515.2714.7815.1715.171,359,900
May 30, 201914.3014.6714.2914.6514.65943,100
May 29, 201914.3314.4314.1514.3814.38643,500
May 28, 201914.3114.5914.2914.3314.333,963,300
May 24, 201914.4214.6114.2814.5314.53809,100
May 23, 201914.8414.9614.2414.2914.291,527,700
May 22, 201915.3115.3614.6714.8714.871,259,700
May 21, 201915.2215.3515.0915.3315.33682,000
May 20, 201915.1215.4215.0415.2215.22539,500
May 17, 201915.1115.2314.9815.0615.061,194,600
May 16, 201915.5315.6215.0715.1115.111,132,100
May 15, 201915.6215.7415.4615.5815.58849,100
May 14, 201915.3615.7915.3615.5215.521,168,400
May 13, 201915.2215.5114.8415.4615.461,166,900
May 10, 201915.1315.2314.8915.0415.04699,000
May 09, 201915.4815.5815.0415.0815.08998,200
May 08, 201915.9316.0215.3615.4815.481,084,900
May 07, 201915.6316.0315.2715.9315.93790,700
May 06, 201915.5015.7315.3315.5415.54960,000
May 03, 201915.5915.8915.4515.4815.48819,900
May 02, 201915.6815.7315.2515.4815.481,603,300
May 01, 201916.1716.5715.7415.7915.791,208,700
Apr 30, 201915.9216.4015.9116.2116.211,910,300
Apr 29, 201916.0116.0115.6815.8415.84935,400
Apr 26, 201915.6416.0715.6416.0316.03780,400
Apr 25, 201915.5515.8215.3015.4415.44823,800
Apr 24, 201915.4015.7215.1315.4515.451,473,400
Apr 23, 201915.4015.6115.2115.3915.391,174,200
Apr 22, 201915.8615.9115.4715.5715.57647,800
Apr 18, 201915.8015.9615.4315.9515.951,238,300
Apr 17, 201916.5616.6815.7215.9115.911,765,700
Apr 16, 201916.2516.7316.2116.6816.681,157,700
Apr 15, 201916.3416.6916.3016.4916.49747,600
Apr 12, 201916.4816.5316.2216.4716.47714,100
Apr 12, 20190.06 Dividend
Apr 11, 201917.0017.1116.4016.5316.47797,100
Apr 10, 201917.4117.5417.2017.2317.17385,800
Apr 09, 201917.5917.7017.3217.4817.42701,600
Apr 08, 201917.3517.5017.2417.4217.36584,700
Apr 05, 201917.1517.3217.1017.1817.12492,300
Apr 04, 201916.5417.2816.4217.2217.161,035,400
Apr 03, 201916.7316.8916.5916.7016.64655,900
Apr 02, 201916.6816.8316.5916.7216.66829,300
Apr 01, 201917.3717.4116.5816.6816.62981,100
Mar 29, 201917.2917.3217.0717.2817.221,024,900
Mar 28, 201917.1917.2817.0617.2017.14645,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...