Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
27.97
-0.14 (-0.50%)
Dec 18, 2025, 12:10 PM EST - Market open
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 28.00 | 28.49 | 27.71 | 28.55 | - | 1.57% | 349,049 |
| Dec 17, 2025 | 28.49 | 28.75 | 27.97 | 28.11 | 28.11 | - | 1,328,693 |
| Dec 16, 2025 | 28.01 | 28.88 | 27.65 | 28.11 | 28.11 | 1.44% | 1,449,934 |
| Dec 15, 2025 | 28.66 | 28.89 | 27.29 | 27.71 | 27.71 | -1.60% | 1,512,526 |
| Dec 12, 2025 | 28.71 | 28.80 | 27.61 | 28.16 | 28.16 | 1.37% | 1,760,724 |
| Dec 11, 2025 | 27.37 | 28.15 | 26.88 | 27.78 | 27.78 | 3.54% | 2,599,925 |
| Dec 10, 2025 | 26.31 | 27.04 | 26.08 | 26.83 | 26.83 | 1.44% | 1,343,975 |
| Dec 9, 2025 | 24.87 | 26.67 | 24.87 | 26.45 | 26.45 | 6.31% | 1,343,605 |
| Dec 8, 2025 | 25.15 | 25.28 | 24.63 | 24.88 | 24.88 | -1.47% | 975,885 |
| Dec 5, 2025 | 25.59 | 25.95 | 24.89 | 25.25 | 25.25 | -0.24% | 846,052 |
| Dec 4, 2025 | 24.94 | 25.44 | 24.82 | 25.31 | 25.31 | 0.44% | 508,471 |
| Dec 3, 2025 | 25.40 | 25.70 | 25.10 | 25.20 | 25.20 | 0.68% | 1,427,441 |
| Dec 2, 2025 | 25.11 | 25.31 | 24.17 | 25.03 | 25.03 | -0.75% | 903,762 |
| Dec 1, 2025 | 25.35 | 25.60 | 24.82 | 25.22 | 25.22 | 1.78% | 1,741,117 |
| Nov 28, 2025 | 24.63 | 24.97 | 24.44 | 24.78 | 24.78 | 2.06% | 1,158,310 |
| Nov 26, 2025 | 23.80 | 24.30 | 23.42 | 24.28 | 24.28 | 3.85% | 1,189,625 |
| Nov 25, 2025 | 23.73 | 23.88 | 23.27 | 23.38 | 23.38 | -1.02% | 1,230,925 |
| Nov 24, 2025 | 23.14 | 23.76 | 23.10 | 23.62 | 23.62 | 2.61% | 2,606,130 |
| Nov 21, 2025 | 22.71 | 23.42 | 22.43 | 23.02 | 23.02 | 1.05% | 821,872 |
| Nov 20, 2025 | 24.16 | 24.55 | 22.46 | 22.78 | 22.78 | -4.89% | 1,880,951 |
| Nov 19, 2025 | 23.51 | 24.24 | 23.43 | 23.95 | 23.95 | 3.77% | 1,430,854 |
| Nov 18, 2025 | 23.03 | 23.53 | 22.43 | 23.08 | 22.94 | 0.17% | 922,851 |
| Nov 17, 2025 | 23.65 | 23.73 | 22.81 | 23.04 | 22.90 | -2.21% | 751,521 |
| Nov 14, 2025 | 22.75 | 23.94 | 22.60 | 23.56 | 23.42 | -0.17% | 1,737,437 |
| Nov 13, 2025 | 23.83 | 23.83 | 23.12 | 23.60 | 23.46 | 0.38% | 2,573,186 |
| Nov 12, 2025 | 23.67 | 23.99 | 23.41 | 23.51 | 23.37 | 0.56% | 1,961,582 |
| Nov 11, 2025 | 23.52 | 23.72 | 23.09 | 23.38 | 23.24 | 0.17% | 1,978,766 |
| Nov 10, 2025 | 23.23 | 23.60 | 22.70 | 23.34 | 23.20 | 4.34% | 1,393,134 |
| Nov 7, 2025 | 21.82 | 22.49 | 21.68 | 22.37 | 22.24 | 3.09% | 592,018 |
| Nov 6, 2025 | 22.02 | 22.86 | 21.69 | 21.70 | 21.57 | 0.09% | 723,873 |
| Nov 5, 2025 | 21.68 | 21.98 | 21.26 | 21.68 | 21.55 | 2.46% | 805,618 |
| Nov 4, 2025 | 21.35 | 21.65 | 21.04 | 21.16 | 21.03 | -3.47% | 861,517 |
| Nov 3, 2025 | 22.86 | 23.08 | 21.86 | 21.92 | 21.79 | -3.73% | 908,619 |
| Oct 31, 2025 | 22.90 | 23.73 | 22.15 | 22.77 | 22.63 | 0.18% | 2,877,681 |
| Oct 30, 2025 | 22.14 | 23.00 | 22.05 | 22.73 | 22.59 | 2.11% | 977,588 |
| Oct 29, 2025 | 22.91 | 22.91 | 22.11 | 22.26 | 22.13 | 0.68% | 856,312 |
| Oct 28, 2025 | 21.21 | 22.18 | 21.00 | 22.11 | 21.98 | 2.84% | 1,152,312 |
| Oct 27, 2025 | 22.08 | 22.27 | 21.01 | 21.50 | 21.37 | -4.32% | 1,632,893 |
| Oct 24, 2025 | 22.48 | 23.02 | 22.22 | 22.47 | 22.33 | -1.92% | 1,406,704 |
| Oct 23, 2025 | 23.17 | 23.27 | 22.59 | 22.91 | 22.77 | 0.04% | 1,432,077 |
| Oct 22, 2025 | 22.12 | 22.97 | 22.10 | 22.90 | 22.76 | -0.26% | 1,986,048 |
| Oct 21, 2025 | 23.87 | 24.07 | 22.27 | 22.96 | 22.82 | -10.49% | 2,254,381 |
| Oct 20, 2025 | 26.30 | 26.38 | 25.28 | 25.65 | 25.50 | 0.31% | 1,571,556 |
| Oct 17, 2025 | 25.90 | 26.25 | 25.30 | 25.57 | 25.42 | -4.45% | 2,636,056 |
| Oct 16, 2025 | 25.90 | 26.97 | 25.75 | 26.76 | 26.60 | 4.78% | 2,699,147 |
| Oct 15, 2025 | 25.74 | 26.55 | 25.46 | 25.54 | 25.39 | 1.03% | 2,256,830 |
| Oct 14, 2025 | 25.17 | 25.41 | 24.95 | 25.28 | 25.13 | -1.40% | 910,013 |
| Oct 13, 2025 | 25.42 | 25.84 | 25.09 | 25.64 | 25.49 | 4.27% | 756,015 |
| Oct 10, 2025 | 25.10 | 25.10 | 24.25 | 24.59 | 24.44 | -1.36% | 1,466,163 |
| Oct 9, 2025 | 26.66 | 26.95 | 24.65 | 24.93 | 24.78 | -5.06% | 1,388,856 |