Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru · Delayed Price · Currency is PEN · Price in USD 22.85
+0.23 (1.02%)
Last updated: Nov 21, 2025, 9:30 AM PET
BVL:BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 22.90 | 23.11 | 22.67 | 22.90 | 22.76 | 0.44% | 13,477 |
| Oct 22, 2025 | 22.46 | 22.86 | 22.45 | 22.80 | 22.66 | -0.09% | 17,248 |
| Oct 21, 2025 | 24.09 | 24.09 | 22.50 | 22.82 | 22.68 | -10.93% | 33,981 |
| Oct 20, 2025 | 25.50 | 25.73 | 25.42 | 25.62 | 25.47 | 0.87% | 87,933 |
| Oct 17, 2025 | 26.29 | 26.29 | 25.39 | 25.40 | 25.25 | -3.79% | 10,914 |
| Oct 16, 2025 | 25.78 | 26.94 | 25.78 | 26.40 | 26.24 | 3.53% | 92,284 |
| Oct 15, 2025 | 26.00 | 26.45 | 25.50 | 25.50 | 25.35 | 1.35% | 152,028 |
| Oct 14, 2025 | 25.08 | 25.38 | 25.08 | 25.16 | 25.01 | -2.33% | 9,307 |
| Oct 13, 2025 | 25.43 | 25.82 | 25.21 | 25.76 | 25.60 | 4.76% | 57,617 |
| Oct 10, 2025 | 25.17 | 25.17 | 24.25 | 24.59 | 24.44 | -0.85% | 71,869 |
| Oct 9, 2025 | 26.31 | 26.45 | 24.68 | 24.80 | 24.65 | 1.18% | 8,877 |
| Oct 7, 2025 | 24.70 | 24.70 | 24.30 | 24.51 | 24.36 | -0.89% | 4,289 |
| Oct 6, 2025 | 25.00 | 25.27 | 24.60 | 24.73 | 24.58 | 0.77% | 7,940 |
| Oct 3, 2025 | 25.00 | 25.18 | 24.48 | 24.54 | 24.39 | -1.45% | 9,051 |
| Oct 2, 2025 | 24.63 | 24.90 | 23.89 | 24.90 | 24.75 | 0.93% | 39,099 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.37 | 24.67 | 24.52 | 1.69% | 24,846 |
| Sep 30, 2025 | 24.01 | 24.57 | 23.97 | 24.26 | 24.11 | - | 53,231 |
| Sep 29, 2025 | 23.80 | 24.31 | 23.80 | 24.26 | 24.11 | 4.61% | 38,803 |
| Sep 26, 2025 | 22.74 | 23.20 | 22.74 | 23.19 | 23.05 | 1.31% | 8,647 |
| Sep 25, 2025 | 23.14 | 23.25 | 22.48 | 22.89 | 22.75 | 0.13% | 17,361 |
| Sep 24, 2025 | 22.61 | 22.93 | 22.47 | 22.86 | 22.72 | 3.91% | 35,643 |
| Sep 23, 2025 | 21.64 | 22.20 | 21.64 | 22.00 | 21.87 | 2.33% | 18,628 |
| Sep 22, 2025 | 21.22 | 21.61 | 21.22 | 21.50 | 21.37 | 2.87% | 19,410 |
| Sep 19, 2025 | 20.10 | 20.90 | 20.10 | 20.90 | 20.77 | 5.45% | 16,067 |
| Sep 18, 2025 | 19.85 | 19.93 | 19.81 | 19.82 | 19.70 | -0.70% | 1,680 |
| Sep 17, 2025 | 20.06 | 20.07 | 19.78 | 19.96 | 19.84 | -1.09% | 18,055 |
| Sep 16, 2025 | 20.65 | 20.65 | 20.10 | 20.18 | 20.06 | -2.18% | 16,353 |
| Sep 15, 2025 | 20.50 | 20.80 | 20.50 | 20.63 | 20.51 | 3.67% | 104,903 |