Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
26.26
+1.82 (7.45%)
At close: Oct 8, 2025, 4:00 PM EDT
26.26
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.28 | 26.45 | 25.11 | 26.09 | - | 6.75% | 1,081,687 |
| Oct 7, 2025 | 24.84 | 24.88 | 24.25 | 24.44 | 24.44 | -1.41% | 1,056,252 |
| Oct 6, 2025 | 24.80 | 25.40 | 24.56 | 24.79 | 24.79 | 1.22% | 896,360 |
| Oct 3, 2025 | 24.98 | 25.29 | 24.43 | 24.49 | 24.49 | -1.76% | 930,853 |
| Oct 2, 2025 | 24.81 | 25.46 | 23.83 | 24.93 | 24.93 | 1.14% | 1,346,999 |
| Oct 1, 2025 | 24.70 | 25.12 | 24.26 | 24.65 | 24.65 | 1.32% | 958,603 |
| Sep 30, 2025 | 24.05 | 24.65 | 23.90 | 24.33 | 24.33 | - | 1,509,938 |
| Sep 29, 2025 | 23.94 | 24.43 | 23.85 | 24.33 | 24.33 | 4.69% | 1,307,730 |
| Sep 26, 2025 | 22.87 | 23.24 | 22.52 | 23.24 | 23.24 | 1.40% | 1,263,269 |
| Sep 25, 2025 | 23.04 | 23.31 | 22.46 | 22.92 | 22.92 | 0.26% | 1,083,686 |
| Sep 24, 2025 | 22.30 | 22.95 | 22.28 | 22.86 | 22.86 | 3.67% | 1,720,931 |
| Sep 23, 2025 | 21.66 | 22.25 | 21.62 | 22.05 | 22.05 | 2.42% | 2,208,695 |
| Sep 22, 2025 | 21.82 | 22.09 | 21.22 | 21.53 | 21.53 | 2.97% | 1,785,041 |
| Sep 19, 2025 | 20.10 | 20.96 | 20.10 | 20.91 | 20.91 | 4.45% | 5,248,834 |
| Sep 18, 2025 | 19.83 | 20.09 | 19.55 | 20.02 | 20.02 | 1.01% | 1,052,474 |
| Sep 17, 2025 | 19.90 | 20.34 | 19.76 | 19.82 | 19.82 | -1.44% | 1,160,030 |
| Sep 16, 2025 | 20.80 | 20.83 | 20.03 | 20.11 | 20.11 | -2.62% | 1,114,478 |
| Sep 15, 2025 | 20.09 | 20.87 | 19.97 | 20.65 | 20.65 | 2.89% | 1,775,767 |
| Sep 12, 2025 | 20.25 | 20.49 | 19.90 | 20.07 | 20.07 | -0.55% | 683,948 |
| Sep 11, 2025 | 19.89 | 20.25 | 19.86 | 20.18 | 20.18 | 0.70% | 1,242,038 |
| Sep 10, 2025 | 19.72 | 20.12 | 19.67 | 20.04 | 20.04 | 2.24% | 1,157,909 |
| Sep 9, 2025 | 20.17 | 20.17 | 19.58 | 19.60 | 19.60 | -2.10% | 903,772 |
| Sep 8, 2025 | 20.29 | 20.39 | 19.76 | 20.02 | 20.02 | 0.15% | 851,869 |
| Sep 5, 2025 | 20.07 | 20.29 | 19.65 | 19.99 | 19.99 | 0.86% | 898,037 |
| Sep 4, 2025 | 19.78 | 19.96 | 19.63 | 19.82 | 19.82 | -0.60% | 985,776 |
| Sep 3, 2025 | 19.84 | 20.19 | 19.69 | 19.94 | 19.94 | 1.53% | 1,623,656 |
| Sep 2, 2025 | 19.54 | 19.83 | 19.33 | 19.64 | 19.64 | 2.61% | 1,421,420 |
| Aug 29, 2025 | 18.86 | 19.24 | 18.81 | 19.14 | 19.14 | 1.48% | 1,239,199 |
| Aug 28, 2025 | 18.70 | 18.91 | 18.53 | 18.86 | 18.86 | 1.29% | 520,185 |
| Aug 27, 2025 | 18.80 | 18.87 | 18.37 | 18.62 | 18.62 | -1.74% | 891,219 |
| Aug 26, 2025 | 18.58 | 18.99 | 18.57 | 18.95 | 18.95 | 2.43% | 1,700,646 |
| Aug 25, 2025 | 18.87 | 18.87 | 18.48 | 18.50 | 18.50 | -1.96% | 745,427 |
| Aug 22, 2025 | 18.31 | 19.04 | 18.25 | 18.87 | 18.87 | 2.61% | 1,097,610 |
| Aug 21, 2025 | 18.24 | 18.67 | 18.24 | 18.39 | 18.39 | 0.49% | 624,500 |
| Aug 20, 2025 | 18.24 | 18.36 | 18.06 | 18.30 | 18.30 | 0.60% | 832,874 |
| Aug 19, 2025 | 18.43 | 18.46 | 18.03 | 18.19 | 18.19 | -1.78% | 854,272 |
| Aug 18, 2025 | 18.44 | 18.55 | 18.07 | 18.52 | 18.52 | 0.93% | 442,469 |
| Aug 15, 2025 | 18.13 | 18.36 | 18.01 | 18.35 | 18.35 | 0.55% | 1,628,274 |
| Aug 14, 2025 | 18.34 | 18.56 | 18.10 | 18.25 | 18.25 | -0.87% | 1,053,685 |
| Aug 13, 2025 | 18.32 | 18.55 | 18.26 | 18.41 | 18.41 | 0.71% | 828,719 |
| Aug 12, 2025 | 18.22 | 18.35 | 18.05 | 18.28 | 18.28 | 0.66% | 325,203 |
| Aug 11, 2025 | 17.90 | 18.37 | 17.65 | 18.16 | 18.16 | -0.93% | 347,532 |
| Aug 8, 2025 | 18.74 | 18.79 | 18.22 | 18.33 | 18.33 | -0.92% | 882,834 |
| Aug 7, 2025 | 18.47 | 18.72 | 18.11 | 18.50 | 18.50 | 0.87% | 2,367,681 |
| Aug 6, 2025 | 17.93 | 18.60 | 17.91 | 18.34 | 18.34 | 2.46% | 1,525,285 |
| Aug 5, 2025 | 17.34 | 17.95 | 17.34 | 17.90 | 17.90 | 2.29% | 926,420 |
| Aug 4, 2025 | 17.23 | 17.57 | 17.14 | 17.50 | 17.50 | 2.70% | 339,889 |
| Aug 1, 2025 | 17.42 | 17.42 | 16.94 | 17.04 | 17.04 | 0.18% | 549,193 |
| Jul 31, 2025 | 17.17 | 17.22 | 16.90 | 17.01 | 17.01 | -0.53% | 994,348 |
| Jul 30, 2025 | 17.48 | 17.57 | 16.96 | 17.10 | 17.10 | -2.90% | 1,218,838 |