Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru · Delayed Price · Currency is PEN · Price in USD 21.50
+0.60 (2.87%)
At close: Sep 22, 2025
BVL:BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.61 | 22.93 | 22.47 | 22.86 | 22.86 | 3.91% | 35,643 |
| Sep 23, 2025 | 21.64 | 22.20 | 21.64 | 22.00 | 22.00 | 2.33% | 18,628 |
| Sep 22, 2025 | 21.22 | 21.61 | 21.22 | 21.50 | 21.50 | 2.87% | 19,410 |
| Sep 19, 2025 | 20.10 | 20.90 | 20.10 | 20.90 | 20.90 | 5.45% | 16,067 |
| Sep 18, 2025 | 19.85 | 19.93 | 19.81 | 19.82 | 19.82 | -0.70% | 1,680 |
| Sep 17, 2025 | 20.06 | 20.07 | 19.78 | 19.96 | 19.96 | -1.09% | 18,055 |
| Sep 16, 2025 | 20.65 | 20.65 | 20.10 | 20.18 | 20.18 | -2.18% | 16,353 |
| Sep 15, 2025 | 20.50 | 20.80 | 20.50 | 20.63 | 20.63 | 3.67% | 104,903 |
| Sep 12, 2025 | 20.28 | 20.28 | 19.90 | 19.90 | 19.90 | -1.00% | 2,057 |
| Sep 11, 2025 | 20.02 | 20.20 | 20.02 | 20.10 | 20.10 | 0.55% | 13,405 |
| Sep 10, 2025 | 19.94 | 20.12 | 19.80 | 19.99 | 19.99 | 1.47% | 6,489 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.65% | 5,697 |
| Sep 8, 2025 | 19.90 | 20.03 | 19.83 | 20.03 | 20.03 | 0.65% | 15,023 |
| Sep 5, 2025 | 20.10 | 20.11 | 19.69 | 19.90 | 19.90 | 0.40% | 16,610 |
| Sep 4, 2025 | 19.70 | 19.82 | 19.69 | 19.82 | 19.82 | -0.05% | 26,164 |
| Sep 3, 2025 | 19.92 | 20.16 | 19.83 | 19.83 | 19.83 | 1.17% | 45,893 |
| Sep 2, 2025 | 19.76 | 19.76 | 19.38 | 19.60 | 19.60 | -1.95% | 8,347 |
| Sep 1, 2025 | 19.49 | 20.00 | 19.49 | 19.99 | 19.99 | 4.11% | 2,385 |
| Aug 29, 2025 | 18.84 | 19.20 | 18.84 | 19.20 | 19.20 | 1.80% | 15,020 |
| Aug 28, 2025 | 18.00 | 18.86 | 18.00 | 18.86 | 18.86 | 1.40% | 821 |
| Aug 27, 2025 | 18.49 | 18.60 | 18.49 | 18.60 | 18.60 | -1.17% | 4,183 |
| Aug 26, 2025 | 18.85 | 18.95 | 18.80 | 18.82 | 18.82 | 2.01% | 50,750 |
| Aug 25, 2025 | 18.70 | 18.76 | 18.45 | 18.45 | 18.45 | -1.07% | 4,649 |
| Aug 22, 2025 | 18.50 | 18.97 | 18.50 | 18.65 | 18.65 | 0.87% | 9,871 |
| Aug 21, 2025 | 18.30 | 18.50 | 18.30 | 18.49 | 18.49 | 1.59% | 16,408 |
| Aug 20, 2025 | 18.17 | 18.31 | 18.17 | 18.20 | 18.20 | 0.44% | 4,506 |
| Aug 19, 2025 | 18.11 | 18.20 | 18.11 | 18.12 | 18.12 | -2.05% | 26,030 |
| Aug 18, 2025 | 18.27 | 18.50 | 18.14 | 18.50 | 18.50 | 1.31% | 3,241 |
| Aug 15, 2025 | 18.22 | 18.26 | 18.13 | 18.26 | 18.26 | 0.50% | 1,480 |
| Aug 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.41% | 627 |
| Aug 13, 2025 | 18.45 | 18.51 | 18.43 | 18.43 | 18.43 | 1.10% | 7,421 |
| Aug 12, 2025 | 18.12 | 18.26 | 18.12 | 18.23 | 18.23 | -0.05% | 2,846 |
| Aug 11, 2025 | 18.13 | 18.31 | 18.13 | 18.24 | 18.24 | - | 3,695 |
| Aug 8, 2025 | 18.49 | 18.49 | 18.23 | 18.24 | 18.24 | -1.51% | 4,306 |
| Aug 7, 2025 | 18.45 | 18.60 | 18.18 | 18.52 | 18.52 | 3.46% | 13,247 |
| Aug 5, 2025 | 17.79 | 17.90 | 17.77 | 17.90 | 17.90 | 2.58% | 11,230 |
| Aug 4, 2025 | 17.30 | 17.52 | 17.30 | 17.45 | 17.45 | 2.35% | 7,537 |
| Aug 1, 2025 | 17.12 | 17.12 | 17.00 | 17.05 | 17.05 | - | 3,656 |
| Jul 31, 2025 | 16.95 | 17.07 | 16.95 | 17.05 | 17.05 | -0.41% | 69,135 |
| Jul 30, 2025 | 17.30 | 17.37 | 17.03 | 17.12 | 17.12 | -0.93% | 9,744 |
| Jul 25, 2025 | 17.41 | 17.71 | 17.20 | 17.28 | 17.28 | -1.37% | 5,688 |
| Jul 24, 2025 | 17.40 | 17.52 | 17.40 | 17.52 | 17.52 | -1.18% | 8,948 |
| Jul 22, 2025 | 17.55 | 17.95 | 17.51 | 17.73 | 17.73 | 1.78% | 40,973 |
| Jul 21, 2025 | 17.24 | 17.57 | 17.24 | 17.42 | 17.42 | 3.38% | 33,128 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -0.24% | 7,372 |
| Jul 17, 2025 | 16.57 | 16.89 | 16.57 | 16.89 | 16.89 | 3.43% | 803 |
| Jul 16, 2025 | 16.22 | 16.33 | 16.22 | 16.33 | 16.33 | -0.24% | 7,674 |
| Jul 15, 2025 | 16.31 | 16.40 | 16.29 | 16.37 | 16.37 | -1.86% | 8,887 |
| Jul 14, 2025 | 16.87 | 17.00 | 16.68 | 16.68 | 16.68 | -0.54% | 1,683 |
| Jul 11, 2025 | 16.76 | 16.94 | 16.72 | 16.77 | 16.77 | 1.33% | 5,978 |