Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru · Delayed Price · Currency is PEN · Price in USD 18.23
-0.01 (-0.05%)
At close: Aug 12, 2025, 2:52 PM PET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18.12 | 18.26 | 18.12 | 18.23 | - | -0.05% | 2,846 |
| Aug 11, 2025 | 18.13 | 18.31 | 18.13 | 18.24 | - | - | 3,695 |
| Aug 8, 2025 | 18.49 | 18.49 | 18.23 | 18.24 | - | -1.51% | 4,306 |
| Aug 7, 2025 | 18.45 | 18.60 | 18.18 | 18.52 | - | 3.46% | 13,247 |
| Aug 5, 2025 | 17.79 | 17.90 | 17.77 | 17.90 | - | 2.58% | 11,230 |
| Aug 4, 2025 | 17.30 | 17.52 | 17.30 | 17.45 | - | 2.35% | 7,537 |
| Aug 1, 2025 | 17.12 | 17.12 | 17.00 | 17.05 | - | - | 3,656 |
| Jul 31, 2025 | 16.95 | 17.07 | 16.95 | 17.05 | - | -0.41% | 69,135 |
| Jul 30, 2025 | 17.30 | 17.37 | 17.03 | 17.12 | - | -0.93% | 9,744 |
| Jul 25, 2025 | 17.41 | 17.71 | 17.20 | 17.28 | - | -1.37% | 5,688 |
| Jul 24, 2025 | 17.40 | 17.52 | 17.40 | 17.52 | - | -1.18% | 8,948 |
| Jul 22, 2025 | 17.55 | 17.95 | 17.51 | 17.73 | - | 1.78% | 40,973 |
| Jul 21, 2025 | 17.24 | 17.57 | 17.24 | 17.42 | - | 3.38% | 33,128 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | - | -0.24% | 7,372 |
| Jul 17, 2025 | 16.57 | 16.89 | 16.57 | 16.89 | - | 3.43% | 803 |
| Jul 16, 2025 | 16.22 | 16.33 | 16.22 | 16.33 | - | -0.24% | 7,674 |
| Jul 15, 2025 | 16.31 | 16.40 | 16.29 | 16.37 | - | -1.86% | 8,887 |
| Jul 14, 2025 | 16.87 | 17.00 | 16.68 | 16.68 | - | -0.54% | 1,683 |
| Jul 11, 2025 | 16.76 | 16.94 | 16.72 | 16.77 | - | 1.33% | 5,978 |
| Jul 10, 2025 | 16.37 | 16.55 | 16.27 | 16.55 | - | 1.78% | 2,759 |
| Jul 9, 2025 | 16.22 | 16.26 | 16.22 | 16.26 | - | 0.43% | 2,239 |
| Jul 8, 2025 | 16.35 | 16.40 | 16.19 | 16.19 | - | -3.17% | 1,462 |
| Jul 7, 2025 | 16.55 | 16.72 | 16.55 | 16.72 | - | 0.72% | 3,526 |
| Jul 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - | 164 |
| Jul 3, 2025 | 16.54 | 16.60 | 16.54 | 16.60 | - | - | 2,533 |
| Jul 2, 2025 | 16.56 | 16.60 | 16.39 | 16.60 | - | 1.34% | 5,875 |
| Jul 1, 2025 | 16.52 | 16.59 | 16.38 | 16.38 | - | -0.67% | 2,351 |
| Jun 30, 2025 | 16.37 | 16.49 | 16.37 | 16.49 | - | 1.10% | 5,609 |
| Jun 27, 2025 | 16.23 | 16.31 | 16.08 | 16.31 | - | -2.22% | 2,095 |
| Jun 26, 2025 | 16.25 | 16.68 | 16.25 | 16.68 | - | 4.32% | 1,948 |
| Jun 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 0.38% | 1,393 |
| Jun 24, 2025 | 15.73 | 16.09 | 15.73 | 15.93 | - | -2.27% | 3,589 |
| Jun 23, 2025 | 16.19 | 16.31 | 16.19 | 16.30 | - | -1.21% | 17,691 |
| Jun 20, 2025 | 16.25 | 16.50 | 16.12 | 16.50 | - | -1.20% | 3,327 |
| Jun 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 18, 2025 | 16.66 | 16.70 | 16.61 | 16.70 | - | 0.97% | 808 |
| Jun 17, 2025 | 16.55 | 16.56 | 16.45 | 16.54 | - | -0.24% | 6,347 |
| Jun 16, 2025 | 16.60 | 16.75 | 16.58 | 16.58 | - | -2.59% | 13,282 |
| Jun 13, 2025 | 16.98 | 17.25 | 16.98 | 17.02 | - | 1.61% | 13,092 |
| Jun 12, 2025 | 16.70 | 16.75 | 16.66 | 16.75 | - | 1.21% | 10,447 |
| Jun 11, 2025 | 16.38 | 16.55 | 16.30 | 16.55 | - | 0.18% | 2,623 |
| Jun 10, 2025 | 16.80 | 16.80 | 16.47 | 16.52 | - | -3.39% | 6,004 |
| Jun 9, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | - | 1.12% | 15,146 |
| Jun 6, 2025 | 17.15 | 17.33 | 16.85 | 16.91 | - | 0.36% | 18,896 |
| Jun 5, 2025 | 16.50 | 16.94 | 16.50 | 16.85 | - | 4.21% | 93,336 |
| Jun 4, 2025 | 16.25 | 16.25 | 16.10 | 16.17 | - | 1.38% | 11,082 |
| Jun 3, 2025 | 15.80 | 16.02 | 15.80 | 15.95 | - | -0.13% | 30,436 |
| Jun 2, 2025 | 15.50 | 16.10 | 15.50 | 15.97 | - | 7.04% | 207,212 |
| May 30, 2025 | 14.90 | 15.03 | 14.88 | 14.92 | - | -0.60% | 15,110 |
| May 29, 2025 | 14.97 | 15.07 | 14.97 | 15.01 | - | 0.60% | 6,580 |