Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Mina Buenaventura S.A. ADR (NY: BVN )

17.44 +0.33 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.720 6.916 6.592 6.622 1,843,493 -0.02(-0.29%)
Sep 29, 2021 6.857 6.965 6.578 6.641 1,120,989 -0.31(-4.51%)
Sep 28, 2021 7.043 7.116 6.847 6.955 984,487 -0.22(-3.01%)
Sep 27, 2021 7.063 7.312 7.063 7.170 881,757 +0.07(+0.97%)
Sep 24, 2021 7.161 7.298 7.102 7.102 488,921 -0.09(-1.23%)
Sep 23, 2021 7.278 7.347 6.916 7.190 1,590,404 -0.19(-2.52%)
Sep 22, 2021 7.180 7.577 7.180 7.376 1,291,009 +0.17(+2.31%)
Sep 21, 2021 7.102 7.337 7.033 7.210 1,969,779 +0.14(+1.94%)
Sep 20, 2021 6.925 7.072 6.818 7.072 786,196 +0.01(+0.14%)
Sep 17, 2021 6.779 7.082 6.671 7.063 3,400,802 +0.28(+4.19%)
Sep 16, 2021 6.563 6.876 6.465 6.779 2,238,966 +0.00(+0.00%)
Sep 15, 2021 6.994 7.200 6.779 6.779 798,206 -0.31(-4.42%)
Sep 14, 2021 7.170 7.190 6.965 7.092 667,008 -0.04(-0.55%)
Sep 13, 2021 7.004 7.293 6.779 7.131 990,116 +0.18(+2.54%)
Sep 10, 2021 7.161 7.161 6.916 6.955 1,024,409 -0.15(-2.07%)
Sep 09, 2021 7.151 7.229 6.955 7.102 1,020,424 -0.01(-0.14%)
Sep 08, 2021 7.131 7.219 7.014 7.112 936,104 +0.02(+0.28%)
Sep 07, 2021 7.200 7.327 7.033 7.092 813,105 -0.25(-3.47%)
Sep 03, 2021 7.161 7.680 7.161 7.347 1,092,426 +0.28(+4.02%)
Sep 02, 2021 7.425 7.425 7.043 7.063 797,719 -0.25(-3.48%)
Sep 01, 2021 7.307 7.464 7.210 7.317 1,072,456 -0.03(-0.40%)
Aug 31, 2021 7.435 7.513 7.180 7.347 1,830,297 -0.10(-1.32%)
Aug 30, 2021 7.582 7.641 7.298 7.445 756,108 -0.14(-1.81%)
Aug 27, 2021 7.180 7.626 7.151 7.582 765,316 +0.37(+5.16%)
Aug 26, 2021 6.818 7.229 6.818 7.210 1,201,207 +0.32(+4.69%)
Aug 25, 2021 6.925 6.994 6.729 6.886 1,003,362 -0.13(-1.82%)
Aug 24, 2021 6.700 7.033 6.632 7.014 1,292,679 +0.44(+6.71%)
Aug 23, 2021 6.181 6.602 6.083 6.573 1,464,266 +0.55(+9.11%)
Aug 20, 2021 6.308 6.651 5.985 6.024 1,123,203 -0.28(-4.50%)
Aug 19, 2021 6.651 6.651 6.210 6.308 2,143,907 -0.32(-4.87%)
Aug 18, 2021 7.072 7.072 6.612 6.632 1,467,405 -0.47(-6.62%)
Aug 17, 2021 7.278 7.327 7.014 7.102 1,354,809 -0.17(-2.29%)
Aug 16, 2021 7.249 7.366 7.121 7.268 1,344,508 +0.08(+1.09%)
Aug 13, 2021 7.151 7.200 7.023 7.190 950,982 +0.19(+2.66%)
Aug 12, 2021 7.190 7.190 6.925 7.004 606,751 -0.24(-3.38%)
Aug 11, 2021 7.112 7.278 7.063 7.249 992,730 +0.22(+3.06%)
Aug 10, 2021 7.219 7.273 7.023 7.033 740,825 -0.15(-2.05%)
Aug 09, 2021 7.366 7.425 7.092 7.180 818,888 -0.30(-4.06%)
Aug 06, 2021 7.543 7.552 7.386 7.484 592,606 -0.24(-3.05%)
Aug 05, 2021 7.719 7.817 7.543 7.719 587,789 -0.09(-1.13%)
Aug 04, 2021 8.258 8.385 7.778 7.807 840,371 -0.37(-4.55%)
Aug 03, 2021 8.326 8.414 8.013 8.179 804,564 +0.10(+1.21%)
Aug 02, 2021 8.130 8.253 7.905 8.081 945,192 -0.01(-0.12%)
Jul 30, 2021 8.434 8.596 7.983 8.091 1,216,349 -0.48(-5.60%)
Jul 29, 2021 8.689 9.002 8.561 8.571 1,136,322 -0.01(-0.11%)
Jul 28, 2021 8.503 8.620 8.267 8.581 552,690 -0.01(-0.11%)
Jul 27, 2021 8.552 8.679 8.376 8.591 730,773 -0.03(-0.34%)
Jul 26, 2021 8.434 8.772 8.424 8.620 1,130,660 +0.20(+2.33%)
Jul 23, 2021 8.238 8.522 8.189 8.424 1,106,673 +0.10(+1.18%)
Jul 22, 2021 8.552 8.552 8.238 8.326 1,071,803 -0.15(-1.73%)
Jul 21, 2021 8.189 8.566 8.189 8.473 858,409 +0.25(+3.10%)
Jul 20, 2021 8.032 8.228 7.905 8.218 1,008,478 +0.22(+2.69%)
Jul 19, 2021 8.336 8.356 7.900 8.003 814,892 -0.45(-5.33%)
Jul 16, 2021 8.434 8.483 8.218 8.454 791,784 -0.09(-1.03%)
Jul 15, 2021 8.346 8.581 8.277 8.542 1,016,473 +0.22(+2.59%)
Jul 14, 2021 8.218 8.346 8.052 8.326 843,307 +0.19(+2.29%)
Jul 13, 2021 8.101 8.351 8.101 8.140 587,262 +0.07(+0.85%)
Jul 12, 2021 8.326 8.503 8.023 8.072 1,732,703 -0.34(-4.07%)
Jul 09, 2021 8.365 8.532 8.365 8.414 453,272 +0.10(+1.18%)
Jul 08, 2021 8.542 8.571 8.179 8.316 832,602 -0.24(-2.86%)
Jul 07, 2021 8.571 8.738 8.463 8.561 667,793 -0.01(-0.11%)
Jul 06, 2021 8.914 8.992 8.483 8.571 588,675 -0.16(-1.80%)
Jul 02, 2021 8.875 8.875 8.649 8.728 299,970 -0.06(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.