Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru · Delayed Price · Currency is PEN · Price in USD 30.67
+0.69 (2.30%)
At close: Jan 7, 2026
BVL:BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 29.59 | 30.67 | 29.42 | 30.67 | 30.67 | 2.30% | 51,276 |
| Jan 6, 2026 | 29.88 | 30.30 | 29.75 | 29.98 | 29.98 | 1.15% | 17,460 |
| Jan 5, 2026 | 29.92 | 29.96 | 29.60 | 29.64 | 29.64 | 3.93% | 17,911 |
| Jan 2, 2026 | 28.34 | 28.52 | 27.80 | 28.52 | 28.52 | 1.71% | 5,238 |
| Dec 31, 2025 | 28.30 | 28.34 | 28.00 | 28.04 | 28.04 | -1.61% | 1,470 |
| Dec 30, 2025 | 28.48 | 28.60 | 28.30 | 28.50 | 28.50 | 1.60% | 8,495 |
| Dec 29, 2025 | 28.52 | 28.52 | 27.80 | 28.05 | 28.05 | -4.92% | 11,587 |
| Dec 26, 2025 | 29.63 | 29.89 | 29.50 | 29.50 | 29.50 | 1.17% | 6,341 |
| Dec 24, 2025 | 29.35 | 29.38 | 29.16 | 29.16 | 29.16 | -1.45% | 4,137 |
| Dec 23, 2025 | 29.60 | 29.72 | 29.40 | 29.59 | 29.59 | 1.41% | 8,162 |
| Dec 22, 2025 | 29.26 | 29.53 | 28.96 | 29.18 | 29.18 | 2.49% | 5,391 |
| Dec 19, 2025 | 28.55 | 28.65 | 28.47 | 28.47 | 28.47 | 1.43% | 1,337 |
| Dec 18, 2025 | 28.18 | 28.55 | 28.07 | 28.07 | 28.07 | 0.11% | 7,292 |
| Dec 17, 2025 | 28.50 | 28.70 | 28.04 | 28.04 | 28.04 | 0.86% | 7,189 |
| Dec 16, 2025 | 28.60 | 28.80 | 27.79 | 27.80 | 27.80 | -0.18% | 9,288 |
| Dec 15, 2025 | 28.20 | 28.20 | 27.28 | 27.85 | 27.85 | -1.07% | 5,842 |
| Dec 12, 2025 | 28.50 | 28.50 | 27.75 | 28.15 | 28.15 | 1.37% | 17,889 |
| Dec 11, 2025 | 27.29 | 28.00 | 27.29 | 27.77 | 27.77 | 2.85% | 11,449 |
| Dec 10, 2025 | 26.47 | 27.00 | 26.10 | 27.00 | 27.00 | 8.13% | 31,963 |
| Dec 5, 2025 | 25.60 | 25.85 | 24.97 | 24.97 | 24.97 | -0.52% | 9,396 |
| Dec 4, 2025 | 24.99 | 25.18 | 24.99 | 25.10 | 25.10 | -0.91% | 7,396 |
| Dec 3, 2025 | 25.50 | 25.66 | 25.33 | 25.33 | 25.33 | 1.20% | 10,967 |
| Dec 2, 2025 | 25.16 | 25.16 | 24.23 | 25.03 | 25.03 | -0.52% | 3,053 |
| Dec 1, 2025 | 25.41 | 25.41 | 25.08 | 25.16 | 25.16 | 1.45% | 25,293 |
| Nov 28, 2025 | 24.50 | 24.90 | 24.50 | 24.80 | 24.80 | 2.27% | 9,449 |
| Nov 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 62 |
| Nov 26, 2025 | 23.99 | 24.30 | 23.99 | 24.25 | 24.25 | 4.98% | 8,204 |
| Nov 25, 2025 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -1.70% | 4,739 |
| Nov 24, 2025 | 23.35 | 23.50 | 23.20 | 23.50 | 23.50 | 2.84% | 80,256 |
| Nov 21, 2025 | 22.75 | 23.08 | 22.75 | 22.85 | 22.85 | 1.02% | 13,505 |
| Nov 20, 2025 | 24.12 | 24.25 | 22.54 | 22.62 | 22.62 | -5.71% | 14,579 |
| Nov 19, 2025 | 23.70 | 24.15 | 23.70 | 23.99 | 23.99 | 4.08% | 1,379 |
| Nov 18, 2025 | 22.93 | 23.18 | 22.93 | 23.05 | 22.91 | 0.70% | 2,769 |
| Nov 17, 2025 | 23.43 | 23.43 | 22.89 | 22.89 | 22.75 | -3.13% | 2,654 |
| Nov 14, 2025 | 22.99 | 23.89 | 22.99 | 23.63 | 23.49 | -0.63% | 5,314 |
| Nov 13, 2025 | 23.65 | 23.80 | 23.43 | 23.78 | 23.64 | 0.38% | 6,746 |
| Nov 12, 2025 | 23.68 | 23.82 | 23.66 | 23.69 | 23.55 | 1.85% | 24,935 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.18 | 23.26 | 23.12 | -0.94% | 11,606 |
| Nov 10, 2025 | 22.81 | 23.53 | 22.81 | 23.48 | 23.34 | 4.63% | 6,118 |
| Nov 7, 2025 | 21.84 | 22.44 | 21.84 | 22.44 | 22.30 | 2.37% | 5,240 |
| Nov 6, 2025 | 22.38 | 22.57 | 21.92 | 21.92 | 21.79 | -0.23% | 3,278 |
| Nov 5, 2025 | 21.51 | 21.97 | 21.38 | 21.97 | 21.84 | 3.78% | 1,915 |
| Nov 4, 2025 | 21.63 | 21.63 | 21.12 | 21.17 | 21.04 | -3.77% | 9,232 |
| Nov 3, 2025 | 23.00 | 23.04 | 21.92 | 22.00 | 21.87 | -4.35% | 12,115 |
| Oct 31, 2025 | 23.00 | 23.69 | 23.00 | 23.00 | 22.86 | 1.05% | 3,922 |
| Oct 30, 2025 | 22.63 | 22.90 | 22.63 | 22.76 | 22.62 | 2.52% | 1,299 |
| Oct 29, 2025 | 22.75 | 22.81 | 22.20 | 22.20 | 22.07 | 0.59% | 11,596 |
| Oct 28, 2025 | 21.30 | 22.17 | 21.26 | 22.07 | 21.94 | 2.22% | 71,642 |
| Oct 27, 2025 | 22.04 | 22.04 | 20.98 | 21.59 | 21.46 | -4.00% | 117,813 |
| Oct 24, 2025 | 22.83 | 22.86 | 22.49 | 22.49 | 22.35 | -1.79% | 22,463 |