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 (%)
Mar 31, 2003 5.713 5.713 5.639 5.668 843,323 +0.06(+1.01%)
Mar 28, 2003 5.464 5.645 5.441 5.611 1,343,054 +0.18(+3.38%)
Mar 27, 2003 5.530 5.530 5.405 5.428 416,810 -0.06(-1.07%)
Mar 26, 2003 5.589 5.639 5.471 5.487 566,773 -0.07(-1.22%)
Mar 25, 2003 5.559 5.630 5.539 5.555 1,543,740 +0.01(+0.20%)
Mar 24, 2003 5.500 5.679 5.500 5.543 1,026,808 +0.08(+1.45%)
Mar 21, 2003 5.643 5.643 5.396 5.464 731,733 -0.14(-2.43%)
Mar 20, 2003 5.568 5.668 5.523 5.600 1,224,848 +0.01(+0.24%)
Mar 19, 2003 5.609 5.614 5.498 5.586 457,829 -0.02(-0.36%)
Mar 18, 2003 5.577 5.666 5.555 5.607 875,962 +0.07(+1.35%)
Mar 17, 2003 5.559 5.632 5.500 5.532 1,234,110 +0.02(+0.33%)
Mar 14, 2003 5.294 5.611 5.294 5.514 1,259,692 +0.23(+4.42%)
Mar 13, 2003 5.147 5.353 5.090 5.280 932,860 -0.03(-0.56%)
Mar 12, 2003 5.373 5.437 5.305 5.310 1,256,605 -0.06(-1.14%)
Mar 11, 2003 5.407 5.484 5.369 5.371 546,484 -0.09(-1.70%)
Mar 10, 2003 5.643 5.729 5.430 5.464 1,044,450 -0.20(-3.48%)
Mar 07, 2003 5.827 5.870 5.598 5.661 1,036,070 -0.13(-2.27%)
Mar 06, 2003 5.790 5.847 5.718 5.793 725,999 +0.01(+0.12%)
Mar 05, 2003 5.797 5.879 5.777 5.786 508,993 +0.00(+0.08%)
Mar 04, 2003 5.802 5.811 5.707 5.781 538,986 +0.09(+1.59%)
Mar 03, 2003 5.736 5.736 5.630 5.691 632,051 -0.02(-0.40%)
Feb 28, 2003 5.668 5.781 5.634 5.713 986,229 +0.00(+0.00%)
Feb 27, 2003 5.759 5.777 5.679 5.713 796,129 -0.07(-1.14%)
Feb 26, 2003 5.781 5.847 5.747 5.779 539,427 +0.01(+0.12%)
Feb 25, 2003 5.906 5.929 5.766 5.772 964,617 -0.12(-1.96%)
Feb 24, 2003 5.967 6.019 5.861 5.888 539,427 -0.05(-0.88%)
Feb 21, 2003 6.076 6.076 5.883 5.940 973,438 -0.10(-1.58%)
Feb 20, 2003 6.078 6.155 6.024 6.035 1,150,307 +0.00(+0.08%)
Feb 19, 2003 5.895 6.035 5.849 6.031 654,105 +0.17(+2.98%)
Feb 18, 2003 5.904 5.917 5.766 5.856 777,604 -0.05(-0.84%)
Feb 14, 2003 6.155 6.155 5.872 5.906 650,135 -0.25(-4.02%)
Feb 13, 2003 6.008 6.158 5.838 6.153 742,759 +0.26(+4.38%)
Feb 12, 2003 5.879 6.099 5.879 5.895 843,323 -0.20(-3.35%)
Feb 11, 2003 5.942 6.117 5.920 6.099 1,351,434 +0.11(+1.89%)
Feb 10, 2003 6.158 6.158 5.917 5.985 780,691 -0.17(-2.80%)
Feb 07, 2003 6.144 6.244 6.144 6.158 606,469 +0.01(+0.15%)
Feb 06, 2003 6.174 6.316 6.149 6.149 842,882 -0.02(-0.40%)
Feb 05, 2003 6.468 6.570 6.131 6.174 1,441,853 -0.29(-4.46%)
Feb 04, 2003 6.212 6.471 6.212 6.462 2,710,367 +0.34(+5.59%)
Feb 03, 2003 6.269 6.292 6.053 6.119 861,407 -0.15(-2.39%)
Jan 31, 2003 6.348 6.369 6.246 6.269 1,051,066 -0.07(-1.18%)
Jan 30, 2003 6.258 6.348 6.246 6.344 1,288,362 +0.04(+0.61%)
Jan 29, 2003 6.428 6.507 6.269 6.305 977,408 -0.16(-2.42%)
Jan 28, 2003 6.518 6.534 6.394 6.462 1,071,797 -0.07(-1.01%)
Jan 27, 2003 6.643 6.657 6.353 6.527 1,755,894 +0.02(+0.38%)
Jan 24, 2003 6.423 6.688 6.423 6.502 2,662,291 +0.12(+1.96%)
Jan 23, 2003 6.187 6.378 6.187 6.378 2,555,993 +0.30(+4.92%)
Jan 22, 2003 5.976 6.078 5.938 6.078 1,147,219 +0.12(+2.02%)
Jan 21, 2003 6.069 6.069 5.886 5.958 583,534 -0.11(-1.83%)
Jan 17, 2003 6.097 6.103 6.031 6.069 973,438 +0.08(+1.40%)
Jan 16, 2003 5.797 5.997 5.797 5.985 552,659 +0.19(+3.25%)
Jan 15, 2003 5.893 5.940 5.797 5.797 856,996 -0.09(-1.46%)
Jan 14, 2003 6.076 6.110 5.868 5.883 359,471 -0.19(-3.17%)
Jan 13, 2003 6.190 6.190 6.033 6.076 654,105 -0.08(-1.29%)
Jan 10, 2003 6.031 6.212 6.010 6.155 629,846 +0.12(+2.07%)
Jan 09, 2003 5.951 6.178 5.804 6.031 1,272,042 +0.08(+1.33%)
Jan 08, 2003 5.625 5.976 5.625 5.951 1,500,075 +0.19(+3.39%)
Jan 07, 2003 6.008 6.008 5.756 5.756 381,524 -0.27(-4.55%)
Jan 06, 2003 5.931 6.099 5.931 6.031 697,329 +0.08(+1.29%)
Jan 03, 2003 5.861 6.033 5.818 5.954 1,533,155 +0.09(+1.59%)
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.