Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
14.51
+0.24 (1.68%)
May 13, 2025, 4:00 PM - Market closed

BVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202514.3414.5514.2514.5114.511.68%656,567
May 12, 202514.6214.7714.2114.2714.27-4.99%1,354,571
May 9, 202514.9315.1014.7515.0215.022.18%618,888
May 8, 202515.0215.0514.6714.7014.70-2.26%707,566
May 7, 202515.1115.2014.8515.0415.04-2.46%850,968
May 6, 202515.1115.4615.0115.4215.423.77%1,953,849
May 5, 202514.7014.9314.6214.8614.863.41%677,772
May 2, 202514.0314.4013.6914.3714.373.23%995,125
May 1, 202514.4514.4513.4613.9213.92-1.69%1,147,287
Apr 30, 202514.0014.1813.8014.1614.16-0.14%3,735,134
Apr 29, 202514.2014.3413.9514.1814.18-1.39%597,178
Apr 28, 202514.4814.6914.1614.3814.38-1.30%1,756,710
Apr 25, 202514.7914.8314.3714.5714.57-2.80%1,025,387
Apr 24, 202514.6115.1914.5314.9914.993.67%723,241
Apr 23, 202514.1714.8614.1514.4614.46-1.30%856,082
Apr 22, 202514.9914.9914.5314.6514.65-0.81%1,763,575
Apr 21, 202514.7614.9814.4514.7714.773.29%941,083
Apr 17, 202514.9614.9614.1514.3014.30-4.60%609,377
Apr 16, 202514.9915.4214.8314.9914.990.47%1,228,725
Apr 15, 202514.8614.9914.5114.9214.640.47%591,494
Apr 14, 202514.6515.1014.4814.8514.570.34%678,342
Apr 11, 202514.4615.0814.4514.8014.525.71%1,195,274
Apr 10, 202514.0014.4513.8214.0013.730.57%831,046
Apr 9, 202513.2814.3313.2813.9213.657.57%1,811,917
Apr 8, 202513.3813.4812.8012.9412.69-1,382,119
Apr 7, 202513.0213.6312.5612.9412.69-2.85%2,251,055
Apr 4, 202514.2414.3712.9813.3213.07-8.83%1,842,156
Apr 3, 202514.4615.3414.3614.6114.33-4.01%1,043,364
Apr 2, 202515.5115.5515.1015.2214.93-2.12%2,048,007
Apr 1, 202515.6115.7915.4515.5515.25-0.51%1,199,935
Mar 31, 202515.3815.6915.0215.6315.330.90%759,750
Mar 28, 202515.8616.1615.4515.4915.19-1.90%1,238,057
Mar 27, 202515.3315.8815.2415.7915.493.47%1,816,256
Mar 26, 202515.5215.5315.1015.2614.97-1.55%1,132,632
Mar 25, 202515.5815.8615.3315.5015.200.78%854,508
Mar 24, 202515.4215.6415.2815.3815.09-0.52%723,727
Mar 21, 202515.4215.5115.1715.4615.16-0.45%2,823,190
Mar 20, 202515.1115.5615.0415.5315.230.91%619,465
Mar 19, 202515.5915.7815.2915.3915.10-1.28%726,762
Mar 18, 202515.7915.9115.5215.5915.291.30%1,997,108
Mar 17, 202515.0315.7315.0315.3915.103.71%2,739,408
Mar 14, 202514.4714.9514.0814.8414.564.43%1,510,468
Mar 13, 202513.7214.3413.5514.2113.944.18%729,822
Mar 12, 202513.6913.8613.5313.6413.380.07%1,243,952
Mar 11, 202513.1413.6813.1413.6313.374.52%700,828
Mar 10, 202513.3413.5012.9813.0412.79-2.83%742,249
Mar 7, 202513.5913.6013.0513.4213.16-0.74%462,378
Mar 6, 202513.5813.8013.4913.5213.26-0.59%987,557
Mar 5, 202513.1013.9013.0613.6013.344.13%1,270,003
Mar 4, 202512.8913.2112.6913.0612.812.03%535,314