Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru · Delayed Price · Currency is PEN · Price in USD 19.83
+0.23 (1.17%)
At close: Sep 3, 2025
BVL:BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.92 | 20.16 | 19.83 | 19.83 | - | 1.17% | 45,893 |
| Sep 2, 2025 | 19.76 | 19.76 | 19.38 | 19.60 | - | -1.95% | 8,347 |
| Sep 1, 2025 | 19.49 | 20.00 | 19.49 | 19.99 | - | 4.11% | 2,385 |
| Aug 29, 2025 | 18.84 | 19.20 | 18.84 | 19.20 | - | 1.80% | 15,020 |
| Aug 28, 2025 | 18.00 | 18.86 | 18.00 | 18.86 | - | 1.40% | 821 |
| Aug 27, 2025 | 18.49 | 18.60 | 18.49 | 18.60 | - | -1.17% | 4,183 |
| Aug 26, 2025 | 18.85 | 18.95 | 18.80 | 18.82 | - | 2.01% | 50,750 |
| Aug 25, 2025 | 18.70 | 18.76 | 18.45 | 18.45 | - | -1.07% | 4,649 |
| Aug 22, 2025 | 18.50 | 18.97 | 18.50 | 18.65 | - | 0.87% | 9,871 |
| Aug 21, 2025 | 18.30 | 18.50 | 18.30 | 18.49 | - | 1.59% | 16,408 |
| Aug 20, 2025 | 18.17 | 18.31 | 18.17 | 18.20 | - | 0.44% | 4,506 |
| Aug 19, 2025 | 18.11 | 18.20 | 18.11 | 18.12 | - | -2.05% | 26,030 |
| Aug 18, 2025 | 18.27 | 18.50 | 18.14 | 18.50 | - | 1.31% | 3,241 |
| Aug 15, 2025 | 18.22 | 18.26 | 18.13 | 18.26 | - | 0.50% | 1,480 |
| Aug 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -1.41% | 627 |
| Aug 13, 2025 | 18.45 | 18.51 | 18.43 | 18.43 | - | 1.10% | 7,421 |
| 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 |