Skip to main content
Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
14.29
+0.44 (3.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202413.8814.0313.8213.8513.85-0.29%944,953
Sep 24, 202413.8414.1413.6713.8913.892.89%1,366,811
Sep 23, 202413.6113.7413.5013.5013.50-1.24%875,217
Sep 20, 202413.7013.9013.3913.6713.670.37%13,903,038
Sep 19, 202413.7113.7513.4813.6213.621.11%1,868,974
Sep 18, 202413.1614.0912.9813.4713.472.05%2,510,369
Sep 17, 202413.2713.3813.0013.2013.20-1.27%2,511,541
Sep 16, 202413.3013.6213.1113.3713.37-1.18%2,762,369
Sep 13, 202412.7813.7012.7413.5313.538.15%3,456,124
Sep 12, 202412.2112.6412.1712.5112.514.34%1,773,493
Sep 11, 202411.8012.0611.7411.9911.991.18%532,429
Sep 10, 202411.9212.0111.6411.8511.85-1.09%581,152
Sep 9, 202412.0212.1411.8511.9811.98-0.08%539,132
Sep 6, 202412.2312.3311.8911.9911.99-2.20%928,171
Sep 5, 202411.8512.2711.7612.2612.264.61%896,070
Sep 4, 202411.7411.9911.6411.7211.72-0.34%703,244
Sep 3, 202412.1312.2311.6511.7611.76-5.16%951,937
Aug 30, 202412.7312.7312.2212.4012.40-2.52%1,222,775
Aug 29, 202412.5412.7312.4512.7212.721.76%1,366,265
Aug 28, 202412.7912.8012.3912.5012.50-3.47%1,163,575
Aug 27, 202412.9413.0912.8012.9512.95-0.69%623,763
Aug 26, 202413.3813.4713.0013.0413.04-1.73%778,678
Aug 23, 202413.3513.6213.2513.2713.27-0.30%769,642
Aug 22, 202413.6113.6713.2313.3113.31-1.77%897,236
Aug 21, 202413.9213.9213.4913.5513.55-1.81%1,035,209
Aug 20, 202414.0014.1013.6813.8013.80-1.99%1,176,136
Aug 19, 202414.4914.5814.0314.0814.08-2.83%995,464
Aug 16, 202414.5914.7614.3714.4914.49-0.14%3,076,366
Aug 15, 202414.6814.8114.4814.5114.51-0.07%1,398,320
Aug 14, 202414.5714.5714.3314.5214.52-0.27%680,664
Aug 13, 202414.4414.7214.3214.5614.560.48%588,441
Aug 12, 202414.5514.6614.1514.4914.490.62%696,990
Aug 9, 202414.3114.4014.0714.4014.401.12%623,300
Aug 8, 202414.3014.4314.1314.2414.240.56%612,969
Aug 7, 202414.5514.5814.0814.1614.16-1.32%1,158,286
Aug 6, 202414.6014.6814.3414.3514.35-2.38%640,561
Aug 5, 202413.9314.7413.4014.7014.700.07%2,134,354
Aug 2, 202415.2615.4414.6914.6914.69-3.04%1,503,068
Aug 1, 202415.5515.6215.0115.1515.15-2.26%1,896,397
Jul 31, 202415.7915.8815.4115.5015.500.39%683,609
Jul 30, 202415.4915.5615.3215.4415.44-0.06%748,282
Jul 29, 202415.9315.9715.3315.4515.45-2.95%329,593
Jul 26, 202415.6816.2515.5015.9215.920.89%2,148,409
Jul 25, 202415.5016.1115.2215.7815.78-0.69%1,410,286
Jul 24, 202416.0916.4115.8215.8915.89-0.50%738,206
Jul 23, 202416.0416.0515.7115.9715.97-0.68%828,285
Jul 22, 202416.1416.2815.8716.0816.08-0.68%746,937
Jul 19, 202416.0216.3415.9616.1916.19-1.10%1,876,644
Jul 18, 202417.1517.2516.2916.3716.37-3.82%2,793,291
Jul 17, 202417.2717.5916.8717.0217.02-1.10%969,883
Jul 16, 202417.3917.3916.9917.2117.21-0.58%790,648
Jul 15, 202417.3317.5417.0117.3117.310.06%510,234
Jul 12, 202417.2517.4817.1417.3017.30-0.12%575,913
Jul 11, 202417.3917.7116.9917.3217.322.79%1,867,798
Jul 10, 202416.8517.2816.7416.8516.850.66%825,547
Jul 9, 202416.7616.9016.5016.7416.74-0.42%670,602
Jul 8, 202416.7916.8316.5316.8116.81-1.00%894,402
Jul 5, 202416.8517.1116.7016.9816.982.23%873,230
Jul 3, 202416.8017.1916.6016.6116.610.67%750,310
Jul 2, 202416.7116.8016.3216.5016.50-1.43%890,346
Jul 1, 202417.0317.0816.6516.7416.74-1.24%956,625
Jun 28, 202416.7316.9816.5516.9516.951.86%1,156,100
Jun 27, 202416.8516.9716.4616.6416.64-0.78%1,098,384
Jun 26, 202416.9517.0716.6016.7716.77-1.81%752,904
Jun 25, 202417.4917.5116.8117.0817.08-2.34%1,517,954
Jun 24, 202417.1517.7317.1417.4917.492.52%2,004,968
Jun 21, 202417.6917.6916.8717.0617.06-4,530,196
Jun 20, 202417.2017.4816.9917.0617.06-0.64%962,890
Jun 18, 202417.0517.5116.9517.1717.170.94%997,448
Jun 17, 202416.8117.0216.5017.0117.011.19%465,636
Jun 14, 202416.8317.0316.4916.8116.810.48%478,991
Jun 13, 202417.0017.2016.5616.7316.73-2.11%680,436
Jun 12, 202417.2317.2316.8917.0917.091.18%912,277
Jun 11, 202417.0117.0116.6716.8916.89-1.29%711,816
Jun 10, 202416.8817.1816.7917.1117.111.85%527,649
Jun 7, 202416.9917.1416.5716.8016.80-4.71%1,177,788
Jun 6, 202417.4717.9317.4317.6317.631.32%519,502
Jun 5, 202417.0617.5116.7417.4017.402.11%804,593
Jun 4, 202417.4717.4916.7017.0417.04-3.78%1,974,877
Jun 3, 202417.9717.9817.4517.7117.71-1.06%796,341
May 31, 202418.0718.2417.4617.9017.90-0.89%7,516,653
May 30, 202417.7418.2517.6518.0618.061.52%718,469
May 29, 202418.0718.1517.4317.7917.79-2.15%1,062,963
May 28, 202418.4118.5017.9118.1818.181.73%753,283
May 24, 202417.3817.9117.3617.8717.872.00%744,628
May 23, 202417.8617.9317.1217.5217.52-1.79%1,636,560
May 22, 202418.3718.3717.5817.8417.84-4.45%2,539,219
May 21, 202417.9818.8417.9018.6718.673.72%3,136,856
May 20, 202417.6018.1117.2918.0018.003.21%1,518,496
May 17, 202417.3417.6517.0517.4417.441.93%6,169,676
May 16, 202417.2617.2616.9017.1117.11-1.04%1,129,619
May 15, 202417.5017.5916.7517.2917.29-0.52%1,981,427
May 14, 202417.1217.4116.8017.3817.381.58%613,548
May 13, 202417.3517.4117.0317.1117.11-1.61%611,337
May 10, 202417.8717.9017.3817.3917.39-1.47%623,758
May 9, 202417.2517.9017.1617.6517.652.86%871,313
May 8, 202417.0417.2116.9517.1617.16-0.35%397,140
May 7, 202417.1417.4116.9817.2217.220.17%317,759
May 6, 202417.1317.5717.1117.1917.191.84%517,958
May 3, 202416.7916.9316.4516.8816.881.02%602,431