U.S. markets open in 6 hours 29 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.76-0.01 (-0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 20219.9010.009.749.789.78953,400
Apr 30, 20219.689.759.549.729.721,486,600
Apr 29, 20219.849.849.419.789.782,587,400
Apr 28, 20219.8410.129.769.889.881,734,300
Apr 27, 202110.0910.099.789.959.951,983,000
Apr 26, 202110.1310.179.8110.1010.101,277,100
Apr 23, 20219.9510.169.7110.1610.161,792,600
Apr 22, 202110.4810.599.939.949.941,791,800
Apr 21, 202110.4910.5510.2410.5410.541,196,300
Apr 20, 202110.4510.5310.2210.3910.391,546,800
Apr 19, 202110.6010.7510.3910.5010.501,083,900
Apr 16, 202110.8110.9810.4410.6910.691,141,600
Apr 15, 202110.6210.8510.5410.6510.65764,200
Apr 14, 202110.6610.7910.4510.5010.50720,000
Apr 13, 202110.6810.8310.5310.6510.65533,000
Apr 12, 202110.5310.6510.1110.6010.601,488,900
Apr 09, 202110.3510.7510.2510.6510.651,093,700
Apr 08, 202110.2810.5610.1910.5010.501,277,500
Apr 07, 202110.1310.2610.0410.1910.19502,800
Apr 06, 202110.1510.4310.1510.2510.25613,100
Apr 05, 202110.2110.4410.0210.0410.04886,200
Apr 01, 202110.1810.3610.0310.2110.21666,600
Mar 31, 202110.1010.2610.0210.0310.03618,400
Mar 30, 202110.0010.209.9310.0810.08787,700
Mar 29, 202110.1610.2610.0210.2310.23380,200
Mar 26, 202110.2710.3610.1610.2610.26981,500
Mar 25, 202110.1310.259.9210.2210.22710,200
Mar 24, 202110.3910.5010.1610.2010.20631,700
Mar 23, 202110.7710.9010.4510.4510.45882,300
Mar 22, 202111.0611.1810.8410.8810.88369,700
Mar 19, 202111.0211.2410.8911.0011.002,506,000
Mar 18, 202110.8411.3610.8111.0411.04801,600
Mar 17, 202110.8411.2310.6611.1011.10821,300
Mar 16, 202111.0111.0610.8210.8710.87752,700
Mar 15, 202111.4911.5311.0411.1011.10592,100
Mar 12, 202111.0211.6511.0211.4511.45565,500
Mar 11, 202111.3811.3811.1611.2711.27955,400
Mar 10, 202111.4311.4711.1111.2311.23732,800
Mar 09, 202111.5011.7211.2311.3811.38790,900
Mar 08, 202111.4711.5211.2111.2911.29565,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...