Skip to main content

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

16.81 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 16.83 17.03 16.49 16.81 478,991 +0.08(+0.48%)
Jun 13, 2024 17.00 17.20 16.56 16.73 680,436 -0.36(-2.11%)
Jun 12, 2024 17.23 17.23 16.89 17.09 912,277 +0.20(+1.18%)
Jun 11, 2024 17.01 17.01 16.66 16.89 711,816 -0.22(-1.29%)
Jun 10, 2024 16.88 17.18 16.79 17.11 527,649 +0.31(+1.85%)
Jun 07, 2024 16.99 17.14 16.57 16.80 1,177,788 -0.83(-4.71%)
Jun 06, 2024 17.47 17.93 17.43 17.63 519,502 +0.23(+1.32%)
Jun 05, 2024 17.06 17.50 16.74 17.40 804,593 +0.36(+2.11%)
Jun 04, 2024 17.47 17.49 16.70 17.04 1,974,877 -0.67(-3.78%)
Jun 03, 2024 17.97 17.98 17.45 17.71 796,341 -0.19(-1.06%)
May 31, 2024 18.07 18.24 17.46 17.90 7,516,654 -0.16(-0.89%)
May 30, 2024 17.74 18.25 17.65 18.06 718,469 +0.27(+1.52%)
May 29, 2024 18.07 18.14 17.43 17.79 1,062,962 -0.39(-2.15%)
May 28, 2024 18.41 18.50 17.91 18.18 753,283 +0.31(+1.73%)
May 24, 2024 17.38 17.91 17.36 17.87 744,628 +0.35(+2.00%)
May 23, 2024 17.86 17.93 17.12 17.52 1,636,551 -0.32(-1.79%)
May 22, 2024 18.37 18.37 17.58 17.84 2,539,110 -0.83(-4.45%)
May 21, 2024 17.98 18.84 17.90 18.67 3,136,856 +0.67(+3.72%)
May 20, 2024 17.60 18.11 17.29 18.00 1,518,406 +0.56(+3.21%)
May 17, 2024 17.34 17.65 17.05 17.44 6,169,677 +0.33(+1.93%)
May 16, 2024 17.26 17.26 16.90 17.11 1,129,469 -0.18(-1.04%)
May 15, 2024 17.50 17.59 16.75 17.29 1,981,276 -0.09(-0.52%)
May 14, 2024 17.12 17.41 16.80 17.38 613,548 +0.27(+1.58%)
May 13, 2024 17.35 17.41 17.03 17.11 611,336 -0.28(-1.61%)
May 10, 2024 17.87 17.90 17.38 17.39 623,758 -0.26(-1.47%)
May 09, 2024 17.25 17.90 17.16 17.65 871,313 +0.49(+2.86%)
May 08, 2024 17.04 17.21 16.95 17.16 397,140 -0.06(-0.35%)
May 07, 2024 17.14 17.41 16.98 17.22 317,759 +0.03(+0.17%)
May 06, 2024 17.13 17.57 17.11 17.19 517,958 +0.31(+1.84%)
May 03, 2024 16.79 16.93 16.45 16.88 602,431 +0.17(+1.02%)
May 02, 2024 16.53 17.05 16.30 16.71 535,362 +0.10(+0.60%)
May 01, 2024 17.44 17.55 16.16 16.61 938,931 -0.69(-3.99%)
Apr 30, 2024 17.48 17.64 16.16 17.30 2,666,736 -0.52(-2.92%)
Apr 29, 2024 17.50 17.86 16.87 17.82 917,389 +0.44(+2.53%)
Apr 26, 2024 17.06 17.40 16.93 17.38 900,784 +0.48(+2.84%)
Apr 25, 2024 15.83 17.13 15.51 16.90 2,355,029 +1.05(+6.62%)
Apr 24, 2024 15.73 15.90 15.37 15.85 1,296,595 +0.10(+0.63%)
Apr 23, 2024 15.67 15.85 15.50 15.75 998,509 -0.02(-0.13%)
Apr 22, 2024 15.55 15.83 15.29 15.77 1,747,962 -0.15(-0.94%)
Apr 19, 2024 16.03 16.11 15.86 15.92 877,944 -0.09(-0.56%)
Apr 18, 2024 15.59 16.18 15.40 16.01 1,368,724 +0.42(+2.69%)
Apr 17, 2024 15.73 15.92 15.39 15.59 2,170,408 -0.17(-1.06%)
Apr 16, 2024 15.41 15.76 15.16 15.76 1,580,169 +0.10(+0.64%)
Apr 15, 2024 16.17 16.17 15.57 15.66 1,367,321 -0.32(-1.99%)
Apr 12, 2024 16.72 17.25 15.83 15.98 2,041,502 -0.48(-2.90%)
Apr 11, 2024 16.15 16.53 15.73 16.45 1,165,890 +0.41(+2.54%)
Apr 10, 2024 15.67 16.23 15.39 16.05 1,104,505 +0.00(+0.00%)
Apr 09, 2024 15.92 16.29 15.60 16.05 1,568,960 +0.41(+2.61%)
Apr 08, 2024 15.91 16.12 15.58 15.64 816,389 -0.17(-1.07%)
Apr 05, 2024 16.26 16.35 15.80 15.81 1,279,234 -0.28(-1.73%)
Apr 04, 2024 16.03 16.31 15.69 16.09 1,503,280 -0.04(-0.25%)
Apr 03, 2024 15.42 16.27 15.42 16.13 1,517,857 +0.71(+4.58%)
Apr 02, 2024 15.42 15.56 15.38 15.42 2,471,715 +0.10(+0.65%)
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.