Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
23.02
+0.24 (1.05%)
At close: Nov 21, 2025, 4:00 PM EST
23.02
0.00 (0.00%)
After-hours: Nov 21, 2025, 7:00 PM EST
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 25.28 | 26.45 | 25.11 | 26.26 | 26.10 | 7.45% | 1,424,847 |
| Oct 7, 2025 | 24.84 | 24.88 | 24.25 | 24.44 | 24.29 | -1.41% | 1,056,252 |
| Oct 6, 2025 | 24.80 | 25.40 | 24.56 | 24.79 | 24.64 | 1.22% | 896,360 |
| Oct 3, 2025 | 24.98 | 25.29 | 24.43 | 24.49 | 24.34 | -1.76% | 930,853 |
| Oct 2, 2025 | 24.81 | 25.46 | 23.83 | 24.93 | 24.78 | 1.14% | 1,346,999 |
| Oct 1, 2025 | 24.70 | 25.12 | 24.26 | 24.65 | 24.50 | 1.32% | 958,603 |
| Sep 30, 2025 | 24.05 | 24.65 | 23.90 | 24.33 | 24.18 | - | 1,509,938 |
| Sep 29, 2025 | 23.94 | 24.43 | 23.85 | 24.33 | 24.18 | 4.69% | 1,307,730 |
| Sep 26, 2025 | 22.87 | 23.24 | 22.52 | 23.24 | 23.10 | 1.40% | 1,263,269 |
| Sep 25, 2025 | 23.04 | 23.31 | 22.46 | 22.92 | 22.78 | 0.26% | 1,083,686 |
| Sep 24, 2025 | 22.30 | 22.95 | 22.28 | 22.86 | 22.72 | 3.67% | 1,720,931 |
| Sep 23, 2025 | 21.66 | 22.25 | 21.62 | 22.05 | 21.92 | 2.42% | 2,208,695 |
| Sep 22, 2025 | 21.82 | 22.09 | 21.22 | 21.53 | 21.40 | 2.97% | 1,785,041 |
| Sep 19, 2025 | 20.10 | 20.96 | 20.10 | 20.91 | 20.78 | 4.45% | 5,248,834 |
| Sep 18, 2025 | 19.83 | 20.09 | 19.55 | 20.02 | 19.90 | 1.01% | 1,052,474 |
| Sep 17, 2025 | 19.90 | 20.34 | 19.76 | 19.82 | 19.70 | -1.44% | 1,160,030 |
| Sep 16, 2025 | 20.80 | 20.83 | 20.03 | 20.11 | 19.99 | -2.62% | 1,114,478 |
| Sep 15, 2025 | 20.09 | 20.87 | 19.97 | 20.65 | 20.53 | 2.89% | 1,775,767 |