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

BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.19	32.73	30.38	32.59	32.59	8.56%	2,837,944
Apr 29, 2026	30.66	30.72	29.88	30.02	30.02	-3.47%	1,779,261
Apr 28, 2026	32.10	32.73	30.46	31.10	31.10	-4.43%	2,167,075
Apr 27, 2026	33.00	33.56	32.15	32.54	32.54	-0.67%	1,753,751
Apr 24, 2026	32.25	32.76	31.31	32.76	32.76	2.50%	1,452,073
Apr 23, 2026	31.11	31.96	30.91	31.96	31.96	0.44%	1,588,609
Apr 22, 2026	32.36	32.60	31.70	31.82	31.82	0.19%	1,002,072
Apr 21, 2026	33.77	33.96	31.64	31.76	31.76	-9.46%	1,858,063
Apr 20, 2026	35.25	35.33	34.49	35.08	34.13	-1.85%	1,256,686
Apr 17, 2026	36.95	37.68	35.64	35.74	34.77	-1.22%	1,682,445
Apr 16, 2026	35.65	36.53	35.62	36.18	35.20	2.32%	968,272
Apr 15, 2026	37.16	37.38	35.00	35.36	34.40	-5.76%	1,893,751
Apr 14, 2026	38.12	39.06	37.35	37.52	36.50	-0.87%	1,238,012
Apr 13, 2026	37.09	37.91	36.70	37.85	36.83	0.21%	1,127,610
Apr 10, 2026	38.84	39.28	37.14	37.77	36.75	-1.72%	1,185,626
Apr 9, 2026	38.47	38.99	37.13	38.43	37.39	0.95%	955,469
Apr 8, 2026	38.23	38.23	37.10	38.07	37.04	5.19%	1,639,284
Apr 7, 2026	36.28	36.28	34.71	36.19	35.21	-0.22%	810,548
Apr 6, 2026	36.42	36.96	35.64	36.27	35.29	-0.38%	526,346
Apr 2, 2026	35.40	37.31	34.88	36.41	35.42	-2.07%	880,007
Apr 1, 2026	36.91	38.09	36.23	37.18	36.17	3.16%	997,432
Mar 31, 2026	34.83	36.14	34.53	36.04	35.06	6.12%	1,274,054
Mar 30, 2026	34.20	34.41	32.98	33.96	33.04	1.28%	1,628,421
Mar 27, 2026	32.34	34.48	32.06	33.53	32.62	3.30%	2,095,187
Mar 26, 2026	31.70	32.80	31.56	32.46	31.58	-1.64%	2,852,464
Mar 25, 2026	33.60	33.86	32.78	33.00	32.11	2.64%	1,359,716
Mar 24, 2026	31.32	32.29	30.67	32.15	31.28	1.36%	684,918
Mar 23, 2026	30.61	32.80	30.31	31.72	30.86	4.72%	1,278,972
Mar 20, 2026	31.89	31.90	30.00	30.29	29.47	-5.02%	5,391,908
Mar 19, 2026	31.40	32.21	30.58	31.89	31.03	-6.37%	2,854,844
Mar 18, 2026	34.89	35.53	33.77	34.06	33.14	-6.02%	2,436,304
Mar 17, 2026	36.33	36.66	35.78	36.24	35.26	0.42%	738,788
Mar 16, 2026	35.40	36.60	34.98	36.09	35.11	2.35%	1,031,305
Mar 13, 2026	36.63	36.65	34.94	35.26	34.31	-4.11%	2,917,048
Mar 12, 2026	38.03	38.34	36.37	36.77	35.77	-4.24%	1,023,559
Mar 11, 2026	38.11	38.51	36.83	38.40	37.36	-1.29%	1,023,966
Mar 10, 2026	38.23	39.71	37.71	38.90	37.85	3.71%	1,046,801
Mar 9, 2026	36.34	37.59	35.58	37.51	36.49	1.30%	1,681,834
Mar 6, 2026	36.44	37.73	35.43	37.03	36.03	-0.62%	1,290,905
Mar 5, 2026	38.47	38.57	36.16	37.26	36.25	-5.29%	1,305,321
Mar 4, 2026	39.57	39.59	38.00	39.34	38.27	1.44%	1,611,115
Mar 3, 2026	39.89	39.90	37.15	38.78	37.73	-9.43%	2,615,561
Mar 2, 2026	43.96	44.02	41.19	42.82	41.66	-1.95%	2,450,013
Feb 27, 2026	42.20	44.67	42.12	43.67	42.49	6.18%	3,063,685
Feb 26, 2026	39.33	41.24	39.12	41.13	40.02	2.80%	1,987,438
Feb 25, 2026	39.58	41.20	39.10	40.01	38.93	2.88%	1,957,627
Feb 24, 2026	37.60	39.45	37.60	38.89	37.84	0.65%	1,215,359
Feb 23, 2026	39.12	39.12	37.80	38.64	37.59	0.60%	1,051,669
Feb 20, 2026	37.76	38.94	37.63	38.41	37.37	0.39%	2,442,420
Feb 19, 2026	37.30	38.72	37.00	38.26	37.22	1.24%	654,712

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.