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

BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	39.07	39.43	37.37	38.17	38.17	-2.48%	2,412,239
Jan 26, 2026	39.39	41.29	38.80	39.14	39.14	5.50%	2,217,051
Jan 23, 2026	37.13	37.50	36.79	37.10	37.10	1.62%	1,464,013
Jan 22, 2026	36.97	37.46	36.50	36.51	36.51	-1.40%	1,564,315
Jan 21, 2026	38.37	38.78	36.63	37.03	37.03	-1.49%	2,657,102
Jan 20, 2026	35.97	37.60	35.62	37.59	37.59	8.39%	2,558,938
Jan 16, 2026	34.42	35.01	33.61	34.68	34.68	-0.63%	906,705
Jan 15, 2026	33.60	35.01	33.60	34.90	34.90	2.65%	781,193
Jan 14, 2026	35.19	35.31	33.41	34.00	34.00	-0.99%	1,103,594
Jan 13, 2026	34.76	35.43	34.14	34.34	34.34	-0.20%	1,697,130
Jan 12, 2026	33.49	34.51	33.25	34.41	34.41	6.86%	1,306,024
Jan 9, 2026	31.50	32.22	31.17	32.20	32.20	3.17%	784,573
Jan 8, 2026	30.00	31.27	29.88	31.21	31.21	1.53%	1,068,242
Jan 7, 2026	29.40	30.74	29.18	30.74	30.74	1.99%	1,742,263
Jan 6, 2026	29.86	30.43	29.60	30.14	30.14	2.07%	2,592,038
Jan 5, 2026	29.37	30.17	29.26	29.53	29.53	3.29%	2,757,900
Jan 2, 2026	28.38	28.81	27.71	28.59	28.59	2.73%	1,222,617
Dec 31, 2025	28.21	28.77	27.58	27.83	27.83	-2.35%	3,230,684
Dec 30, 2025	28.59	28.95	28.13	28.50	28.50	1.42%	844,795
Dec 29, 2025	28.42	28.55	27.80	28.10	28.10	-4.91%	1,410,206
Dec 26, 2025	30.00	30.07	29.44	29.55	29.55	0.14%	1,391,651
Dec 24, 2025	29.87	29.87	29.19	29.51	29.51	-0.61%	334,426
Dec 23, 2025	29.45	29.72	29.12	29.69	29.69	1.96%	2,878,025
Dec 22, 2025	29.25	29.88	28.75	29.12	29.12	2.72%	1,449,153
Dec 19, 2025	27.91	28.74	27.91	28.35	28.35	0.35%	6,877,467
Dec 18, 2025	28.00	28.68	27.71	28.25	28.25	0.50%	1,577,457
Dec 17, 2025	28.49	28.75	27.97	28.11	28.11	-	1,332,790
Dec 16, 2025	28.01	28.88	27.65	28.11	28.11	1.44%	1,450,243
Dec 15, 2025	28.66	28.89	27.29	27.71	27.71	-1.60%	1,514,676
Dec 12, 2025	28.71	28.80	27.61	28.16	28.16	1.37%	1,760,727
Dec 11, 2025	27.37	28.15	26.88	27.78	27.78	3.54%	3,172,639
Dec 10, 2025	26.31	27.04	26.08	26.83	26.83	1.44%	1,344,231
Dec 9, 2025	24.87	26.67	24.87	26.45	26.45	6.31%	1,344,847
Dec 8, 2025	25.15	25.28	24.63	24.88	24.88	-1.47%	975,965
Dec 5, 2025	25.59	25.95	24.89	25.25	25.25	-0.24%	846,180
Dec 4, 2025	24.94	25.44	24.82	25.31	25.31	0.44%	509,359
Dec 3, 2025	25.40	25.70	25.10	25.20	25.20	0.68%	1,427,506
Dec 2, 2025	25.11	25.31	24.17	25.03	25.03	-0.75%	903,815
Dec 1, 2025	25.35	25.60	24.82	25.22	25.22	1.78%	1,741,287
Nov 28, 2025	24.63	24.97	24.44	24.78	24.78	2.06%	1,390,174
Nov 26, 2025	23.80	24.30	23.42	24.28	24.28	3.85%	1,189,640
Nov 25, 2025	23.73	23.88	23.27	23.38	23.38	-1.02%	1,234,721
Nov 24, 2025	23.14	23.76	23.10	23.62	23.62	2.61%	2,648,826
Nov 21, 2025	22.71	23.42	22.43	23.02	23.02	1.05%	822,008
Nov 20, 2025	24.16	24.55	22.46	22.78	22.78	-4.89%	1,881,001
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

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.