Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
16.15
-0.52 (-3.12%)
Jun 27, 2025, 4:00 PM - Market closed
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.22 | 16.31 | 15.78 | 16.15 | 16.15 | -3.12% | 1,160,699 |
| Jun 26, 2025 | 16.07 | 16.72 | 16.00 | 16.67 | 16.67 | 3.67% | 966,479 |
| Jun 25, 2025 | 15.88 | 16.08 | 15.79 | 16.08 | 16.08 | 0.50% | 368,560 |
| Jun 24, 2025 | 15.89 | 16.11 | 15.62 | 16.00 | 16.00 | -1.54% | 767,639 |
| Jun 23, 2025 | 16.19 | 16.39 | 16.13 | 16.25 | 16.25 | 0.43% | 707,424 |
| Jun 20, 2025 | 16.50 | 16.59 | 16.08 | 16.18 | 16.18 | -2.29% | 1,844,201 |
| Jun 18, 2025 | 16.55 | 16.74 | 16.47 | 16.56 | 16.56 | -0.42% | 384,614 |
| Jun 17, 2025 | 16.60 | 16.69 | 16.36 | 16.63 | 16.63 | 0.42% | 559,035 |
| Jun 16, 2025 | 16.77 | 16.92 | 16.49 | 16.56 | 16.56 | -1.95% | 1,006,624 |
| Jun 13, 2025 | 16.93 | 17.31 | 16.79 | 16.89 | 16.89 | 0.48% | 1,147,813 |
| Jun 12, 2025 | 16.71 | 16.89 | 16.56 | 16.81 | 16.81 | 1.27% | 570,056 |
| Jun 11, 2025 | 16.56 | 16.62 | 16.25 | 16.60 | 16.60 | 0.12% | 1,063,560 |
| Jun 10, 2025 | 17.03 | 17.10 | 16.35 | 16.58 | 16.58 | -2.13% | 819,299 |
| Jun 9, 2025 | 17.03 | 17.28 | 16.91 | 16.94 | 16.94 | -0.06% | 1,224,381 |
| Jun 6, 2025 | 17.05 | 17.43 | 16.85 | 16.95 | 16.95 | -0.06% | 1,423,826 |
| Jun 5, 2025 | 16.54 | 17.14 | 16.54 | 16.96 | 16.96 | 4.89% | 2,883,883 |
| Jun 4, 2025 | 16.30 | 16.30 | 16.02 | 16.17 | 16.17 | 0.81% | 1,379,527 |
| Jun 3, 2025 | 15.80 | 16.08 | 15.64 | 16.04 | 16.04 | 0.25% | 1,432,578 |
| Jun 2, 2025 | 15.37 | 16.15 | 15.34 | 16.00 | 16.00 | 6.81% | 3,473,505 |
| May 30, 2025 | 14.95 | 15.07 | 14.87 | 14.98 | 14.98 | -0.33% | 1,195,889 |
| May 29, 2025 | 15.00 | 15.13 | 14.80 | 15.03 | 15.03 | 0.94% | 723,864 |
| May 28, 2025 | 14.79 | 15.06 | 14.73 | 14.89 | 14.89 | 1.09% | 829,920 |
| May 27, 2025 | 14.75 | 14.94 | 14.60 | 14.73 | 14.73 | -1.80% | 563,944 |
| May 23, 2025 | 14.88 | 15.00 | 14.60 | 15.00 | 15.00 | 2.95% | 468,406 |
| May 22, 2025 | 14.85 | 14.93 | 14.56 | 14.57 | 14.57 | -2.41% | 350,475 |
| May 21, 2025 | 14.92 | 15.19 | 14.87 | 14.93 | 14.93 | 0.81% | 1,423,917 |
| May 20, 2025 | 14.64 | 14.89 | 14.64 | 14.81 | 14.81 | 1.37% | 501,712 |
| May 19, 2025 | 14.68 | 14.71 | 14.44 | 14.61 | 14.61 | 0.62% | 355,837 |
| May 16, 2025 | 14.14 | 14.56 | 14.05 | 14.52 | 14.52 | 0.14% | 819,043 |
| May 15, 2025 | 14.37 | 14.53 | 14.14 | 14.50 | 14.50 | 1.97% | 1,000,763 |
| May 14, 2025 | 14.22 | 14.31 | 14.00 | 14.22 | 14.22 | -2.00% | 691,017 |
| May 13, 2025 | 14.34 | 14.55 | 14.25 | 14.51 | 14.51 | 1.68% | 656,567 |
| May 12, 2025 | 14.62 | 14.77 | 14.21 | 14.27 | 14.27 | -4.99% | 1,354,571 |
| May 9, 2025 | 14.93 | 15.10 | 14.75 | 15.02 | 15.02 | 2.18% | 618,888 |
| May 8, 2025 | 15.02 | 15.05 | 14.67 | 14.70 | 14.70 | -2.26% | 707,566 |
| May 7, 2025 | 15.11 | 15.20 | 14.85 | 15.04 | 15.04 | -2.46% | 850,968 |
| May 6, 2025 | 15.11 | 15.46 | 15.01 | 15.42 | 15.42 | 3.77% | 1,953,849 |
| May 5, 2025 | 14.70 | 14.93 | 14.62 | 14.86 | 14.86 | 3.41% | 677,772 |
| May 2, 2025 | 14.03 | 14.40 | 13.69 | 14.37 | 14.37 | 3.23% | 995,125 |
| May 1, 2025 | 14.45 | 14.45 | 13.46 | 13.92 | 13.92 | -1.69% | 1,147,287 |
| Apr 30, 2025 | 14.00 | 14.18 | 13.80 | 14.16 | 14.16 | -0.14% | 3,735,134 |
| Apr 29, 2025 | 14.20 | 14.34 | 13.95 | 14.18 | 14.18 | -1.39% | 597,178 |
| Apr 28, 2025 | 14.48 | 14.69 | 14.16 | 14.38 | 14.38 | -1.30% | 1,756,710 |
| Apr 25, 2025 | 14.79 | 14.83 | 14.37 | 14.57 | 14.57 | -2.80% | 1,025,387 |
| Apr 24, 2025 | 14.61 | 15.19 | 14.53 | 14.99 | 14.99 | 3.67% | 723,241 |
| Apr 23, 2025 | 14.17 | 14.86 | 14.15 | 14.46 | 14.46 | -1.30% | 856,082 |
| Apr 22, 2025 | 14.99 | 14.99 | 14.53 | 14.65 | 14.65 | -0.81% | 1,763,575 |
| Apr 21, 2025 | 14.76 | 14.98 | 14.45 | 14.77 | 14.77 | 3.29% | 941,083 |
| Apr 17, 2025 | 14.96 | 14.96 | 14.15 | 14.30 | 14.30 | -4.60% | 609,377 |
| Apr 16, 2025 | 14.99 | 15.42 | 14.83 | 14.99 | 14.99 | 0.47% | 1,228,725 |