Skip to main content
Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
12.33
-0.14 (-1.12%)
Nov 20, 2024, 10:18 AM EST - Market open

BVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202412.5612.6412.2112.4712.47-0.08%674,610
Nov 18, 202412.5512.7912.4112.4812.481.30%597,920
Nov 15, 202412.4412.6212.2212.3212.32-0.24%2,835,973
Nov 14, 202412.2312.4812.1712.3512.350.41%1,843,565
Nov 13, 202412.3512.4112.0912.3012.30-0.24%1,053,555
Nov 12, 202411.6512.3611.6512.3312.334.58%1,593,009
Nov 11, 202411.7911.8611.6111.7911.79-3.20%1,299,297
Nov 8, 202412.3212.4012.0412.1812.18-2.72%1,214,351
Nov 7, 202412.4212.6212.3112.5212.522.45%593,074
Nov 6, 202412.1412.5412.0712.2212.22-3.55%1,504,630
Nov 5, 202412.9613.1712.5712.6712.67-1.55%1,063,265
Nov 4, 202412.6412.8712.4812.8712.871.82%752,518
Nov 1, 202413.0513.2112.6112.6412.64-3.22%1,827,778
Oct 31, 202413.5013.8112.8513.0613.06-0.31%1,250,426
Oct 30, 202413.0213.1512.7013.1013.100.08%1,314,946
Oct 29, 202413.2813.3312.9513.0913.09-0.46%759,360
Oct 28, 202413.1913.3313.1213.1513.15-1.28%345,775
Oct 25, 202413.3213.5413.1913.3213.32-1.41%1,135,754
Oct 24, 202413.5713.6113.2413.5113.51-829,326
Oct 23, 202413.7213.7813.5013.5113.51-3.15%613,081
Oct 22, 202413.9714.2913.9013.9513.951.53%967,041
Oct 21, 202413.9714.1113.6613.7413.740.29%614,257
Oct 18, 202413.5013.9513.4313.7013.702.70%683,771
Oct 17, 202413.4013.6213.1613.3413.340.76%477,310
Oct 16, 202413.3413.6613.1913.2413.240.61%542,284
Oct 15, 202413.5513.5513.1513.1613.16-2.95%589,906
Oct 14, 202413.5213.7513.4513.5613.56-0.95%583,394
Oct 11, 202413.9213.9813.5113.6913.69-0.65%912,870
Oct 10, 202413.0313.8013.0213.7813.785.76%787,838
Oct 9, 202413.3313.4113.0013.0313.03-2.91%1,020,648
Oct 8, 202413.8013.9113.2813.4213.42-4.14%609,906
Oct 7, 202414.0114.0713.8414.0014.00-0.50%575,339
Oct 4, 202413.9514.2013.8214.0714.070.43%946,601
Oct 3, 202413.8214.0513.7214.0114.01-0.07%694,119
Oct 2, 202414.0314.2614.0014.0214.020.07%500,458
Oct 1, 202413.9514.2113.7914.0114.011.23%744,126
Sep 30, 202413.9513.9613.6513.8413.84-1.70%880,698
Sep 27, 202414.2914.3314.0214.0814.08-1.47%737,936
Sep 26, 202414.0314.3013.9714.2914.293.18%1,827,809
Sep 25, 202413.8814.0313.8213.8513.85-0.29%944,953
Sep 24, 202413.8414.1413.6713.8913.892.89%1,366,811
Sep 23, 202413.6113.7413.5013.5013.50-1.24%875,217
Sep 20, 202413.7013.9013.3913.6713.670.37%13,903,038
Sep 19, 202413.7113.7513.4813.6213.621.11%1,868,974
Sep 18, 202413.1614.0912.9813.4713.472.05%2,510,369
Sep 17, 202413.2713.3813.0013.2013.20-1.27%2,511,541
Sep 16, 202413.3013.6213.1113.3713.37-1.18%2,762,369
Sep 13, 202412.7813.7012.7413.5313.538.15%3,456,124
Sep 12, 202412.2112.6412.1712.5112.514.34%1,773,493
Sep 11, 202411.8012.0611.7411.9911.991.18%532,429
Sep 10, 202411.9212.0111.6411.8511.85-1.09%581,152
Sep 9, 202412.0212.1411.8511.9811.98-0.08%539,132
Sep 6, 202412.2312.3311.8911.9911.99-2.20%928,171
Sep 5, 202411.8512.2711.7612.2612.264.61%896,070
Sep 4, 202411.7411.9911.6411.7211.72-0.34%703,244
Sep 3, 202412.1312.2311.6511.7611.76-5.16%951,937
Aug 30, 202412.7312.7312.2212.4012.40-2.52%1,222,775
Aug 29, 202412.5412.7312.4512.7212.721.76%1,366,265
Aug 28, 202412.7912.8012.3912.5012.50-3.47%1,163,575
Aug 27, 202412.9413.0912.8012.9512.95-0.69%623,763
Aug 26, 202413.3813.4713.0013.0413.04-1.73%778,678
Aug 23, 202413.3513.6213.2513.2713.27-0.30%769,642
Aug 22, 202413.6113.6713.2313.3113.31-1.77%897,236
Aug 21, 202413.9213.9213.4913.5513.55-1.81%1,035,209
Aug 20, 202414.0014.1013.6813.8013.80-1.99%1,176,136
Aug 19, 202414.4914.5814.0314.0814.08-2.83%995,464
Aug 16, 202414.5914.7614.3714.4914.49-0.14%3,076,366
Aug 15, 202414.6814.8114.4814.5114.51-0.07%1,398,320
Aug 14, 202414.5714.5714.3314.5214.52-0.27%680,664
Aug 13, 202414.4414.7214.3214.5614.560.48%588,441
Aug 12, 202414.5514.6614.1514.4914.490.62%696,990
Aug 9, 202414.3114.4014.0714.4014.401.12%623,300
Aug 8, 202414.3014.4314.1314.2414.240.56%612,969
Aug 7, 202414.5514.5814.0814.1614.16-1.32%1,158,286
Aug 6, 202414.6014.6814.3414.3514.35-2.38%640,561
Aug 5, 202413.9314.7413.4014.7014.700.07%2,134,354
Aug 2, 202415.2615.4414.6914.6914.69-3.04%1,503,068
Aug 1, 202415.5515.6215.0115.1515.15-2.26%1,896,397
Jul 31, 202415.7915.8815.4115.5015.500.39%683,609
Jul 30, 202415.4915.5615.3215.4415.44-0.06%748,282
Jul 29, 202415.9315.9715.3315.4515.45-2.95%329,593
Jul 26, 202415.6816.2515.5015.9215.920.89%2,148,409
Jul 25, 202415.5016.1115.2215.7815.78-0.69%1,410,286
Jul 24, 202416.0916.4115.8215.8915.89-0.50%738,206
Jul 23, 202416.0416.0515.7115.9715.97-0.68%828,285
Jul 22, 202416.1416.2815.8716.0816.08-0.68%746,937
Jul 19, 202416.0216.3415.9616.1916.19-1.10%1,876,644
Jul 18, 202417.1517.2516.2916.3716.37-3.82%2,793,291
Jul 17, 202417.2717.5916.8717.0217.02-1.10%969,883
Jul 16, 202417.3917.3916.9917.2117.21-0.58%790,648
Jul 15, 202417.3317.5417.0117.3117.310.06%510,234
Jul 12, 202417.2517.4817.1417.3017.30-0.12%575,913
Jul 11, 202417.3917.7116.9917.3217.322.79%1,867,798
Jul 10, 202416.8517.2816.7416.8516.850.66%825,547
Jul 9, 202416.7616.9016.5016.7416.74-0.42%670,602
Jul 8, 202416.7916.8316.5316.8116.81-1.00%894,402
Jul 5, 202416.8517.1116.7016.9816.982.23%873,230
Jul 3, 202416.8017.1916.6016.6116.610.67%750,310
Jul 2, 202416.7116.8016.3216.5016.50-1.43%890,346
Jul 1, 202417.0317.0816.6516.7416.74-1.24%956,625