U.S. Markets closed

Compañía de Minas Buenaventura S.A.A. (BVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.53+0.17 (+2.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20217.317.847.317.507.50107,010,000
Sep 02, 20217.587.587.197.217.2178,140,000
Sep 01, 20217.467.627.367.477.47105,050,000
Aug 31, 20217.597.677.337.507.50179,290,000
Aug 30, 20217.747.807.457.607.6074,070,000
Aug 27, 20217.337.797.307.747.7474,970,000
Aug 26, 20216.967.386.967.367.36117,660,000
Aug 25, 20217.077.146.877.037.0398,280,000
Aug 24, 20216.847.186.777.167.16126,630,000
Aug 23, 20216.316.746.216.716.71143,430,000
Aug 20, 20216.446.796.116.156.15110,020,000
Aug 19, 20216.796.796.346.446.44210,010,000
Aug 18, 20217.227.226.756.776.77143,710,000
Aug 17, 20217.437.487.167.257.25132,710,000
Aug 16, 20217.407.527.277.427.42131,700,000
Aug 13, 20217.307.357.177.347.3493,150,000
Aug 12, 20217.347.347.077.157.1559,390,000
Aug 11, 20217.267.437.217.407.4097,240,000
Aug 10, 20217.377.437.177.187.1872,570,000
Aug 09, 20217.527.587.247.337.3380,210,000
Aug 06, 20217.707.717.547.647.6458,050,000
Aug 05, 20217.887.987.707.887.8857,580,000
Aug 04, 20218.438.567.947.977.9782,320,000
Aug 03, 20218.508.598.188.358.35788,100
Aug 02, 2021------
Jul 30, 20218.618.788.158.268.261,191,500
Jul 29, 20218.879.198.748.758.751,113,100
Jul 28, 20218.688.808.448.768.76541,400
Jul 27, 20218.738.868.558.778.77715,800
Jul 26, 20218.618.968.608.808.801,107,500
Jul 23, 20218.418.708.368.608.601,084,000
Jul 22, 20218.738.738.418.508.501,049,900
Jul 21, 20218.368.748.368.658.65840,900
Jul 20, 20218.208.408.078.398.39987,900
Jul 19, 20218.528.538.078.178.17798,200
Jul 16, 20218.618.668.398.638.63775,600
Jul 15, 20218.528.768.458.728.72995,700
Jul 14, 20218.398.528.228.508.50826,100
Jul 13, 20218.278.538.278.318.31575,000
Jul 12, 20218.508.688.198.248.241,697,300
Jul 09, 20218.548.718.548.598.59444,000
Jul 08, 20218.728.758.358.498.49815,600
Jul 07, 20218.758.928.648.748.74654,100
Jul 06, 20219.109.188.668.758.75576,600
Jul 02, 20219.069.068.838.918.91293,800
Jul 01, 20219.149.238.938.978.97576,700
Jun 30, 20218.789.118.689.059.051,226,500
Jun 29, 20219.009.188.798.808.801,134,600
Jun 28, 20219.359.358.989.099.09799,100
Jun 25, 20219.359.389.239.279.27347,900
Jun 24, 20219.449.449.229.319.31545,100
Jun 23, 20219.509.639.369.389.38950,700
Jun 22, 20219.319.499.199.389.38996,900
Jun 21, 20219.279.419.029.359.351,256,500
Jun 18, 20219.589.649.169.169.164,322,400
Jun 17, 20219.659.909.399.529.522,453,800
Jun 16, 202110.2910.439.849.909.901,537,700
Jun 15, 202110.6810.8610.2110.2610.261,086,600
Jun 14, 202110.6610.9510.6410.6710.67980,800
Jun 11, 202110.8610.9510.7110.7910.79829,000
Jun 10, 202110.5910.9610.5610.8410.841,447,000
Jun 09, 202111.0311.0310.6010.6310.632,142,200
Jun 08, 202111.1611.2210.8810.9510.951,111,300
Jun 07, 202111.2612.1711.2511.3711.371,951,700
Jun 04, 202111.8512.4411.7612.2712.272,368,300
Jun 03, 202111.3411.8311.2211.7711.771,424,300
Jun 02, 202111.4511.6411.3811.5511.551,173,900
Jun 01, 202111.6611.8711.3611.4111.411,015,300
May 28, 202111.1211.6311.1211.5211.521,373,600
May 27, 202111.0911.2010.9311.1811.182,008,000
May 26, 202111.4011.4511.1311.1911.19553,000
May 25, 202111.3311.5011.1911.3211.321,021,800
May 24, 202111.1211.4211.1011.3811.38971,100
May 21, 202111.5911.6211.0811.0911.091,374,100
May 20, 202111.3611.6411.3611.4611.46943,500
May 19, 202111.7711.7711.3411.4211.421,362,600
May 18, 202111.6911.9711.6011.7711.771,269,200
May 17, 202111.7712.0911.6711.7711.771,776,400
May 14, 202111.2211.8011.2211.7211.721,232,800
May 13, 202111.3711.3710.9911.1111.111,791,400
May 12, 202110.9111.4210.7511.4111.412,797,500
May 11, 202110.7810.9410.5210.9210.922,599,000
May 10, 202110.4311.2310.4310.8510.852,439,300
May 07, 202110.0010.439.9110.3610.362,290,900
May 06, 20219.9310.169.839.889.881,893,100
May 05, 20219.809.879.679.849.84628,600
May 04, 20219.779.919.479.779.771,133,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...