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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 14.86 | 14.99 | 14.51 | 14.92 | 14.64 | 0.47% | 591,494 |
Apr 14, 2025 | 14.65 | 15.10 | 14.48 | 14.85 | 14.57 | 0.34% | 678,342 |
Apr 11, 2025 | 14.46 | 15.08 | 14.45 | 14.80 | 14.52 | 5.71% | 1,195,274 |
Apr 10, 2025 | 14.00 | 14.45 | 13.82 | 14.00 | 13.73 | 0.57% | 831,046 |
Apr 9, 2025 | 13.28 | 14.33 | 13.28 | 13.92 | 13.65 | 7.57% | 1,811,917 |
Apr 8, 2025 | 13.38 | 13.48 | 12.80 | 12.94 | 12.69 | - | 1,382,119 |
Apr 7, 2025 | 13.02 | 13.63 | 12.56 | 12.94 | 12.69 | -2.85% | 2,251,055 |
Apr 4, 2025 | 14.24 | 14.37 | 12.98 | 13.32 | 13.07 | -8.83% | 1,842,156 |
Apr 3, 2025 | 14.46 | 15.34 | 14.36 | 14.61 | 14.33 | -4.01% | 1,043,364 |
Apr 2, 2025 | 15.51 | 15.55 | 15.10 | 15.22 | 14.93 | -2.12% | 2,048,007 |
Apr 1, 2025 | 15.61 | 15.79 | 15.45 | 15.55 | 15.25 | -0.51% | 1,199,935 |
Mar 31, 2025 | 15.38 | 15.69 | 15.02 | 15.63 | 15.33 | 0.90% | 759,750 |
Mar 28, 2025 | 15.86 | 16.16 | 15.45 | 15.49 | 15.19 | -1.90% | 1,238,057 |
Mar 27, 2025 | 15.33 | 15.88 | 15.24 | 15.79 | 15.49 | 3.47% | 1,816,256 |
Mar 26, 2025 | 15.52 | 15.53 | 15.10 | 15.26 | 14.97 | -1.55% | 1,132,632 |
Mar 25, 2025 | 15.58 | 15.86 | 15.33 | 15.50 | 15.20 | 0.78% | 854,508 |
Mar 24, 2025 | 15.42 | 15.64 | 15.28 | 15.38 | 15.09 | -0.52% | 723,727 |
Mar 21, 2025 | 15.42 | 15.51 | 15.17 | 15.46 | 15.16 | -0.45% | 2,823,190 |
Mar 20, 2025 | 15.11 | 15.56 | 15.04 | 15.53 | 15.23 | 0.91% | 619,465 |
Mar 19, 2025 | 15.59 | 15.78 | 15.29 | 15.39 | 15.10 | -1.28% | 726,762 |
Mar 18, 2025 | 15.79 | 15.91 | 15.52 | 15.59 | 15.29 | 1.30% | 1,997,108 |
Mar 17, 2025 | 15.03 | 15.73 | 15.03 | 15.39 | 15.10 | 3.71% | 2,739,408 |
Mar 14, 2025 | 14.47 | 14.95 | 14.08 | 14.84 | 14.56 | 4.43% | 1,510,468 |
Mar 13, 2025 | 13.72 | 14.34 | 13.55 | 14.21 | 13.94 | 4.18% | 729,822 |
Mar 12, 2025 | 13.69 | 13.86 | 13.53 | 13.64 | 13.38 | 0.07% | 1,243,952 |
Mar 11, 2025 | 13.14 | 13.68 | 13.14 | 13.63 | 13.37 | 4.52% | 700,828 |
Mar 10, 2025 | 13.34 | 13.50 | 12.98 | 13.04 | 12.79 | -2.83% | 742,249 |
Mar 7, 2025 | 13.59 | 13.60 | 13.05 | 13.42 | 13.16 | -0.74% | 462,378 |
Mar 6, 2025 | 13.58 | 13.80 | 13.49 | 13.52 | 13.26 | -0.59% | 987,557 |
Mar 5, 2025 | 13.10 | 13.90 | 13.06 | 13.60 | 13.34 | 4.13% | 1,270,003 |
Mar 4, 2025 | 12.89 | 13.21 | 12.69 | 13.06 | 12.81 | 2.03% | 535,314 |