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

NYSE: BVN · Real-Time Price · USD

33.74

+0.07 (0.21%)

At close: Aug 14, 2026, 4:00 PM EDT

34.25

+0.51 (1.51%)

After-hours: Aug 14, 2026, 7:34 PM EDT

BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.99	34.64	33.51	33.74	33.74	0.21%	543,982
Aug 13, 2026	34.94	35.01	33.65	33.67	33.67	-2.69%	565,314
Aug 12, 2026	35.62	35.70	34.33	34.60	34.60	-0.57%	608,424
Aug 11, 2026	34.52	35.24	34.16	34.80	34.80	0.64%	506,865
Aug 10, 2026	33.91	34.76	33.67	34.58	34.58	1.26%	943,134
Aug 7, 2026	34.22	35.15	33.58	34.15	34.15	4.88%	1,423,757
Aug 6, 2026	32.56	33.46	32.05	32.56	32.56	-1.33%	857,845
Aug 5, 2026	33.69	34.07	32.50	33.00	33.00	2.29%	1,156,602
Aug 4, 2026	31.52	32.38	31.30	32.26	32.26	5.87%	933,739
Aug 3, 2026	30.30	30.64	29.66	30.47	30.47	0.63%	682,563
Jul 31, 2026	30.50	31.16	30.17	30.28	30.28	-4.96%	632,281
Jul 30, 2026	30.94	32.00	30.42	31.86	31.86	5.43%	1,078,763
Jul 29, 2026	30.19	31.12	29.17	30.22	30.22	-0.53%	583,891
Jul 28, 2026	31.05	31.45	30.04	30.38	30.38	-4.22%	507,351
Jul 27, 2026	31.22	31.98	30.65	31.72	31.72	2.62%	330,940
Jul 24, 2026	31.37	31.84	30.89	30.91	30.91	-1.31%	249,980
Jul 23, 2026	31.27	31.87	30.96	31.32	31.32	-2.40%	473,194
Jul 22, 2026	31.84	32.80	31.66	32.09	32.09	2.69%	804,072
Jul 21, 2026	30.74	31.49	29.71	31.25	31.25	3.96%	772,429
Jul 20, 2026	30.44	30.56	29.40	30.06	30.06	-0.60%	1,080,781
Jul 17, 2026	29.51	30.49	29.25	30.24	30.24	0.23%	1,916,493
Jul 16, 2026	30.57	30.57	29.43	30.17	30.17	-1.76%	738,341
Jul 15, 2026	30.86	31.37	30.10	30.71	30.71	-1.03%	763,008
Jul 14, 2026	31.11	31.53	30.58	31.03	31.03	4.06%	937,740
Jul 13, 2026	29.52	30.09	29.32	29.82	29.82	-0.60%	1,039,968
Jul 10, 2026	29.33	30.34	29.26	30.00	30.00	1.52%	451,852
Jul 9, 2026	28.81	29.80	28.54	29.55	29.55	4.20%	698,659
Jul 8, 2026	28.12	28.59	27.31	28.36	28.36	-1.90%	709,051
Jul 7, 2026	29.95	29.98	28.55	28.91	28.91	-3.50%	649,524
Jul 6, 2026	30.17	30.45	29.64	29.96	29.96	0.81%	584,060
Jul 2, 2026	30.03	30.75	29.33	29.72	29.72	1.78%	1,248,423
Jul 1, 2026	29.02	29.60	28.72	29.20	29.20	-0.31%	1,448,841
Jun 30, 2026	28.89	29.56	28.45	29.29	29.29	2.48%	961,406
Jun 29, 2026	29.96	29.96	28.52	28.58	28.58	-6.05%	646,472
Jun 26, 2026	30.71	31.84	30.15	30.42	30.42	-0.85%	756,933
Jun 25, 2026	30.45	31.24	29.79	30.68	30.68	3.13%	1,442,737
Jun 24, 2026	29.92	30.53	29.41	29.75	29.75	-4.03%	1,165,894
Jun 23, 2026	30.88	31.60	30.63	31.00	31.00	-4.35%	1,173,596
Jun 22, 2026	32.00	32.79	31.76	32.41	32.41	-0.52%	455,118
Jun 18, 2026	34.50	35.05	32.13	32.58	32.58	-4.85%	4,574,352
Jun 17, 2026	35.79	36.82	34.14	34.24	34.24	-4.78%	2,213,520
Jun 16, 2026	35.09	36.09	34.63	35.96	35.96	3.16%	1,394,072
Jun 15, 2026	35.31	35.70	34.12	34.86	34.86	4.31%	1,453,863
Jun 12, 2026	33.30	33.98	32.75	33.42	33.42	2.01%	722,374
Jun 11, 2026	30.76	32.91	30.61	32.76	32.76	6.78%	1,102,819
Jun 10, 2026	30.68	30.87	29.80	30.68	30.68	-1.00%	1,933,028
Jun 9, 2026	31.54	33.35	30.27	30.99	30.99	2.51%	1,560,634
Jun 8, 2026	30.50	30.59	29.24	30.23	30.23	-0.10%	1,711,252
Jun 5, 2026	33.10	33.42	30.16	30.26	30.26	-11.70%	1,013,019
Jun 4, 2026	34.10	35.09	33.91	34.27	34.27	1.21%	1,506,161