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

NYSE: BVN · Real-Time Price · USD

28.33

-0.47 (-1.63%)

At close: Nov 5, 2026, 4:00 PM EST

27.89

-0.44 (-1.54%)

After-hours: Nov 5, 2026, 7:30 PM EST

BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	29.46	29.89	27.14	28.33	28.33	-1.63%	1,163,978
Nov 4, 2026	28.05	28.97	27.69	28.80	28.80	7.62%	1,376,221
Nov 3, 2026	26.94	26.94	26.31	26.76	26.76	-0.34%	636,526
Nov 2, 2026	27.13	27.26	26.71	26.85	26.85	1.63%	899,619
Oct 30, 2026	26.85	26.93	25.99	26.42	26.42	-4.24%	1,733,011
Oct 29, 2026	27.95	28.00	27.34	27.59	27.59	-3.57%	632,453
Oct 28, 2026	28.60	28.65	28.01	28.61	28.61	-0.42%	979,800
Oct 27, 2026	28.42	28.74	27.87	28.73	28.73	1.02%	853,916
Oct 26, 2026	28.01	28.54	27.62	28.44	28.44	1.86%	558,604
Oct 23, 2026	28.20	28.45	27.36	27.92	27.92	-2.00%	879,616
Oct 22, 2026	29.64	29.78	28.17	28.49	28.49	-6.41%	935,517
Oct 21, 2026	30.50	30.88	30.15	30.44	30.44	0.66%	532,021
Oct 20, 2026	29.90	30.87	29.50	30.24	30.24	0.33%	481,425
Oct 19, 2026	30.38	30.47	29.97	30.14	30.14	-0.92%	428,712
Oct 16, 2026	30.78	31.36	30.19	30.42	30.42	-2.34%	671,600
Oct 15, 2026	30.90	31.30	30.27	31.15	31.15	2.06%	595,879
Oct 14, 2026	30.62	30.97	30.15	30.52	30.52	-3.11%	606,851
Oct 13, 2026	32.52	32.58	31.25	31.50	31.50	-2.48%	596,887
Oct 12, 2026	32.28	32.57	32.12	32.30	32.30	-0.49%	334,642
Oct 9, 2026	32.00	32.66	31.80	32.46	32.46	3.28%	581,801
Oct 8, 2026	30.92	31.64	29.69	31.43	31.43	0.96%	1,818,573
Oct 7, 2026	31.36	31.53	30.90	31.13	31.13	-2.54%	1,614,667
Oct 6, 2026	31.43	32.20	31.12	31.94	31.94	1.11%	717,181
Oct 5, 2026	31.40	31.82	30.72	31.59	31.59	0.64%	518,024
Oct 2, 2026	31.91	32.25	31.21	31.39	31.39	-0.32%	814,842
Oct 1, 2026	31.25	31.84	30.93	31.49	31.49	-0.28%	978,002
Sep 30, 2026	32.16	32.50	31.22	31.58	31.58	-1.28%	1,341,628
Sep 29, 2026	32.12	32.12	31.51	31.99	31.99	-0.19%	1,226,424
Sep 28, 2026	31.66	32.23	31.34	32.05	32.05	-3.38%	1,451,231
Sep 25, 2026	32.93	33.24	32.47	33.17	33.17	0.97%	443,086
Sep 24, 2026	33.58	33.58	32.07	32.85	32.85	-1.71%	1,172,175
Sep 23, 2026	33.78	34.70	32.80	33.42	33.42	-3.69%	1,213,782
Sep 22, 2026	33.61	34.90	33.59	34.70	34.70	3.30%	1,216,100
Sep 21, 2026	34.35	34.35	33.06	33.59	33.59	-2.16%	796,774
Sep 18, 2026	34.87	34.87	33.88	34.33	34.33	-1.09%	3,853,131
Sep 17, 2026	34.06	34.96	33.41	34.71	34.71	4.96%	741,845
Sep 16, 2026	34.10	34.17	32.25	33.07	33.07	-0.51%	1,249,277
Sep 15, 2026	33.24	33.44	32.54	33.24	33.24	0.12%	924,337
Sep 14, 2026	33.08	33.36	32.51	33.20	33.20	-2.47%	1,198,865
Sep 11, 2026	34.61	35.35	33.78	34.04	34.04	0.56%	842,621
Sep 10, 2026	34.10	34.77	33.70	33.85	33.85	-4.35%	850,057
Sep 9, 2026	34.78	35.84	34.67	35.39	35.39	3.60%	1,454,403
Sep 8, 2026	34.02	35.00	33.94	34.16	34.16	0.77%	1,026,158
Sep 4, 2026	34.03	34.36	33.26	33.90	33.90	-2.50%	397,876
Sep 3, 2026	35.17	35.17	34.52	34.77	34.77	1.64%	539,978
Sep 2, 2026	34.37	34.93	33.40	34.21	34.21	2.36%	940,002
Sep 1, 2026	33.62	34.74	33.28	33.42	33.42	-2.57%	822,954
Aug 31, 2026	35.26	35.26	34.20	34.30	34.30	-2.33%	2,061,552
Aug 28, 2026	36.35	36.94	34.78	35.12	35.12	-3.25%	1,372,723
Aug 27, 2026	36.19	36.84	35.67	36.30	36.30	0.33%	1,398,600