Compañía de Minas Buenaventura S.A.A. (BVN)

BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	38.47	38.99	37.13	38.43	38.43	0.95%	955,448
Apr 8, 2026	38.23	38.23	37.10	38.07	38.07	5.19%	1,639,214
Apr 7, 2026	36.28	36.28	34.71	36.19	36.19	-0.22%	809,309
Apr 6, 2026	36.42	36.96	35.64	36.27	36.27	-0.38%	526,346
Apr 2, 2026	35.40	37.31	34.88	36.41	36.41	-2.07%	879,797
Apr 1, 2026	36.91	38.09	36.23	37.18	37.18	3.16%	997,323
Mar 31, 2026	34.83	36.14	34.53	36.04	36.04	6.12%	1,273,493
Mar 30, 2026	34.20	34.41	32.98	33.96	33.96	1.28%	1,628,394
Mar 27, 2026	32.34	34.48	32.06	33.53	33.53	3.30%	2,094,303
Mar 26, 2026	31.70	32.80	31.56	32.46	32.46	-1.64%	2,852,409
Mar 25, 2026	33.60	33.86	32.78	33.00	33.00	2.64%	1,347,418
Mar 24, 2026	31.32	32.29	30.67	32.15	32.15	1.36%	674,313
Mar 23, 2026	30.61	32.80	30.31	31.72	31.72	4.72%	1,278,672
Mar 20, 2026	31.89	31.90	30.00	30.29	30.29	-5.02%	5,248,203
Mar 19, 2026	31.40	32.21	30.58	31.89	31.89	-6.37%	2,804,767
Mar 18, 2026	34.89	35.53	33.77	34.06	34.06	-6.02%	2,436,028
Mar 17, 2026	36.33	36.66	35.78	36.24	36.24	0.42%	737,553
Mar 16, 2026	35.40	36.60	34.98	36.09	36.09	2.35%	1,031,259
Mar 13, 2026	36.63	36.65	34.94	35.26	35.26	-4.11%	2,916,893
Mar 12, 2026	38.03	38.34	36.37	36.77	36.77	-4.24%	1,023,421
Mar 11, 2026	38.11	38.51	36.83	38.40	38.40	-1.29%	1,023,808
Mar 10, 2026	38.23	39.71	37.71	38.90	38.90	3.71%	1,046,596
Mar 9, 2026	36.34	37.59	35.58	37.51	37.51	1.30%	1,675,922
Mar 6, 2026	36.44	37.73	35.43	37.03	37.03	-0.62%	1,290,207
Mar 5, 2026	38.47	38.57	36.16	37.26	37.26	-5.29%	1,305,071
Mar 4, 2026	39.57	39.59	38.00	39.34	39.34	1.44%	1,610,489
Mar 3, 2026	39.89	39.90	37.15	38.78	38.78	-9.43%	2,615,372
Mar 2, 2026	43.96	44.02	41.19	42.82	42.82	-1.95%	2,449,475
Feb 27, 2026	42.20	44.67	42.12	43.67	43.67	6.18%	2,955,558
Feb 26, 2026	39.33	41.24	39.12	41.13	41.13	2.80%	1,984,962
Feb 25, 2026	39.58	41.20	39.10	40.01	40.01	2.88%	1,952,584
Feb 24, 2026	37.60	39.45	37.60	38.89	38.89	0.65%	1,213,921
Feb 23, 2026	39.12	39.12	37.80	38.64	38.64	0.60%	1,051,148
Feb 20, 2026	37.76	38.94	37.63	38.41	38.41	0.39%	2,442,204
Feb 19, 2026	37.30	38.72	37.00	38.26	38.26	1.24%	654,047
Feb 18, 2026	38.24	39.30	37.64	37.79	37.79	1.21%	1,438,400
Feb 17, 2026	36.45	37.93	35.47	37.34	37.34	-1.63%	1,468,122
Feb 13, 2026	37.91	38.62	37.08	37.96	37.96	1.12%	878,813
Feb 12, 2026	40.04	40.28	37.48	37.54	37.54	-7.26%	1,028,348
Feb 11, 2026	40.53	40.71	38.91	40.48	40.48	3.77%	1,356,453
Feb 10, 2026	38.75	39.32	38.36	39.01	39.01	-0.28%	906,104
Feb 9, 2026	37.65	39.40	37.65	39.12	39.12	5.87%	1,379,252
Feb 6, 2026	35.77	37.72	35.64	36.95	36.95	5.57%	1,379,887
Feb 5, 2026	34.55	35.43	34.23	35.00	35.00	-4.24%	1,629,159
Feb 4, 2026	37.28	37.28	35.15	36.55	36.55	-0.11%	1,445,626
Feb 3, 2026	36.47	37.04	35.20	36.59	36.59	7.43%	2,252,954
Feb 2, 2026	33.79	34.86	32.79	34.06	34.06	-0.58%	1,807,465
Jan 30, 2026	35.85	36.75	33.43	34.26	34.26	-11.08%	3,623,301
Jan 29, 2026	41.08	41.12	37.39	38.53	38.53	-1.23%	2,241,584
Jan 28, 2026	39.28	39.86	37.94	39.01	39.01	2.20%	1,841,408

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.