Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru · Delayed Price · Currency is PEN · Price in USD 35.65
+1.32 (3.85%)
At close: Sep 9, 2026
BVL:BVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 35.20 | 35.65 | 34.90 | 35.65 | 35.65 | 3.85% | 9,097 |
| Sep 8, 2026 | 34.40 | 34.40 | 34.00 | 34.33 | 34.33 | 0.97% | 966 |
| Sep 7, 2026 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -0.29% | 209 |
| Sep 4, 2026 | 34.26 | 34.27 | 33.88 | 34.10 | 34.10 | -2.43% | 2,023 |
| Sep 3, 2026 | 34.70 | 34.95 | 34.70 | 34.95 | 34.95 | 2.79% | 5,476 |
| Sep 2, 2026 | 34.45 | 34.50 | 33.80 | 34.00 | 34.00 | 1.16% | 1,111 |
| Sep 1, 2026 | 33.60 | 34.20 | 33.00 | 33.61 | 33.61 | -1.35% | 9,572 |
| Aug 31, 2026 | 34.60 | 35.15 | 34.07 | 34.07 | 34.07 | -3.16% | 30,903 |
| Aug 28, 2026 | 36.60 | 36.65 | 34.71 | 35.18 | 35.18 | -2.82% | 15,798 |
| Aug 27, 2026 | 36.19 | 36.75 | 36.19 | 36.20 | 36.20 | -0.60% | 10,626 |
| Aug 26, 2026 | 35.00 | 36.68 | 35.00 | 36.42 | 36.42 | 4.03% | 21,769 |
| Aug 25, 2026 | 35.00 | 36.00 | 35.00 | 35.01 | 35.01 | -0.85% | 13,667 |
| Aug 24, 2026 | 35.50 | 36.30 | 35.31 | 35.31 | 35.31 | 0.17% | 20,781 |
| Aug 21, 2026 | 35.00 | 35.59 | 34.84 | 35.25 | 35.25 | 3.68% | 39,488 |
| Aug 20, 2026 | 34.05 | 35.00 | 34.00 | 34.00 | 34.00 | - | 15,015 |
| Aug 19, 2026 | 33.33 | 34.99 | 33.33 | 34.00 | 34.00 | 2.38% | 2,688 |
| Aug 18, 2026 | 33.50 | 33.50 | 33.00 | 33.21 | 33.21 | -2.32% | 10,642 |
| Aug 17, 2026 | 34.09 | 34.09 | 34.00 | 34.00 | 34.00 | 1.49% | 716 |
| Aug 14, 2026 | 34.10 | 34.28 | 33.50 | 33.50 | 33.50 | -0.74% | 4,319 |
| Aug 13, 2026 | 34.50 | 34.54 | 33.75 | 33.75 | 33.75 | -2.17% | 7,372 |
| Aug 12, 2026 | 35.00 | 35.20 | 34.30 | 34.50 | 34.50 | - | 8,968 |
| Aug 11, 2026 | 34.45 | 35.06 | 34.20 | 34.50 | 34.50 | -0.58% | 17,632 |
| Aug 10, 2026 | 34.04 | 34.70 | 34.00 | 34.70 | 34.70 | 1.82% | 10,372 |
| Aug 7, 2026 | 33.00 | 34.91 | 32.51 | 34.08 | 34.08 | 4.44% | 46,003 |
| Aug 5, 2026 | 32.89 | 33.62 | 32.63 | 32.63 | 32.63 | 0.87% | 28,473 |
| Aug 4, 2026 | 31.69 | 32.35 | 31.49 | 32.35 | 32.35 | 6.31% | 18,900 |
| Aug 3, 2026 | 30.53 | 30.53 | 30.00 | 30.43 | 30.43 | 0.60% | 6,517 |
| Jul 31, 2026 | 31.46 | 31.46 | 30.25 | 30.25 | 30.25 | -4.99% | 4,014 |
| Jul 30, 2026 | 30.60 | 32.03 | 30.60 | 31.84 | 31.84 | 1.08% | 3,443 |
| Jul 27, 2026 | 31.76 | 33.00 | 31.36 | 31.50 | 31.50 | 1.42% | 4,457 |
| Jul 24, 2026 | 31.70 | 31.70 | 31.06 | 31.06 | 31.06 | -2.63% | 3,537 |
| Jul 22, 2026 | 32.29 | 32.68 | 31.90 | 31.90 | 31.90 | 1.59% | 18,239 |
| Jul 21, 2026 | 30.99 | 31.40 | 30.94 | 31.40 | 31.40 | 3.29% | 4,577 |
| Jul 20, 2026 | 30.10 | 30.40 | 29.54 | 30.40 | 30.40 | 3.65% | 990 |
| Jul 17, 2026 | 29.80 | 30.30 | 29.33 | 29.33 | 29.33 | -2.23% | 3,420 |
| Jul 16, 2026 | 30.50 | 31.40 | 29.50 | 30.00 | 30.00 | -3.01% | 8,755 |
| Jul 15, 2026 | 30.53 | 31.14 | 30.21 | 30.93 | 30.93 | 0.26% | 3,446 |
| Jul 14, 2026 | 31.00 | 31.40 | 30.71 | 30.85 | 30.85 | 3.52% | 5,084 |
| Jul 13, 2026 | 30.01 | 30.01 | 29.71 | 29.80 | 29.80 | -1.59% | 4,483 |
| Jul 10, 2026 | 29.77 | 30.28 | 29.77 | 30.28 | 30.28 | 2.12% | 4,671 |
| Jul 9, 2026 | 29.00 | 29.75 | 28.80 | 29.65 | 29.65 | 4.59% | 6,717 |
| Jul 8, 2026 | 28.86 | 28.86 | 27.46 | 28.35 | 28.35 | -1.77% | 17,086 |
| Jul 7, 2026 | 29.75 | 29.90 | 28.70 | 28.86 | 28.86 | -3.54% | 17,533 |
| Jul 6, 2026 | 30.50 | 30.50 | 29.72 | 29.92 | 29.92 | -1.90% | 10,187 |
| Jul 3, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 2.69% | 2,970 |
| Jul 2, 2026 | 30.19 | 30.40 | 29.40 | 29.70 | 29.70 | 1.89% | 12,600 |
| Jul 1, 2026 | 29.26 | 29.73 | 28.87 | 29.15 | 29.15 | -0.41% | 15,852 |
| Jun 30, 2026 | 30.00 | 30.00 | 28.68 | 29.27 | 29.27 | -3.43% | 29,603 |
| Jun 26, 2026 | 31.94 | 31.94 | 30.31 | 30.31 | 30.31 | -1.27% | 8,890 |
| Jun 25, 2026 | 30.40 | 31.03 | 30.40 | 30.70 | 30.70 | 4.00% | 8,344 |