Skip to main content
Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
16.04
+0.04 (0.25%)
At close: Jun 3, 2025, 4:00 PM
15.91
-0.13 (-0.81%)
After-hours: Jun 3, 2025, 7:16 PM EDT

BVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202515.8016.0815.6416.0416.040.25%1,432,578
Jun 2, 202515.3716.1515.3416.0016.006.81%3,473,505
May 30, 202514.9515.0714.8714.9814.98-0.33%1,195,889
May 29, 202515.0015.1314.8015.0315.030.94%723,864
May 28, 202514.7915.0614.7314.8914.891.09%829,920
May 27, 202514.7514.9414.6014.7314.73-1.80%563,944
May 23, 202514.8815.0014.6015.0015.002.95%468,406
May 22, 202514.8514.9314.5614.5714.57-2.41%350,475
May 21, 202514.9215.1914.8714.9314.930.81%1,423,917
May 20, 202514.6414.8914.6414.8114.811.37%501,712
May 19, 202514.6814.7114.4414.6114.610.62%355,837
May 16, 202514.1414.5614.0514.5214.520.14%819,043
May 15, 202514.3714.5314.1414.5014.501.97%1,000,763
May 14, 202514.2214.3114.0014.2214.22-2.00%691,017
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