Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Mina Buenaventura S.A. ADR (NY: BVN )

13.67 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 6.618 6.618 6.410 6.605 817,330 -0.01(-0.17%)
May 29, 2003 6.567 6.665 6.562 6.616 798,603 +0.00(+0.07%)
May 28, 2003 6.710 6.710 6.549 6.611 1,327,438 -0.10(-1.44%)
May 27, 2003 6.661 6.721 6.616 6.708 526,159 +0.11(+1.73%)
May 23, 2003 6.667 6.712 6.582 6.593 722,800 -0.03(-0.47%)
May 22, 2003 6.670 6.670 6.582 6.625 633,620 -0.04(-0.67%)
May 21, 2003 6.481 6.672 6.477 6.670 773,186 +0.19(+2.91%)
May 20, 2003 6.508 6.549 6.430 6.481 661,266 -0.04(-0.55%)
May 19, 2003 6.369 6.537 6.347 6.517 457,937 +0.24(+3.75%)
May 16, 2003 6.279 6.324 6.246 6.282 589,031 +0.04(+0.57%)
May 15, 2003 6.268 6.300 6.190 6.246 366,528 -0.02(-0.36%)
May 14, 2003 6.217 6.291 6.217 6.268 607,312 +0.05(+0.87%)
May 13, 2003 6.345 6.376 6.212 6.214 607,312 -0.15(-2.36%)
May 12, 2003 6.365 6.493 6.327 6.365 1,012,634 +0.00(+0.00%)
May 09, 2003 6.293 6.380 6.279 6.365 642,093 +0.08(+1.32%)
May 08, 2003 6.190 6.327 6.190 6.282 729,043 +0.13(+2.11%)
May 07, 2003 6.176 6.176 6.109 6.152 993,460 +0.03(+0.51%)
May 06, 2003 6.098 6.120 5.988 6.120 956,451 +0.04(+0.74%)
May 05, 2003 6.033 6.120 6.033 6.075 377,229 +0.10(+1.65%)
May 02, 2003 6.055 6.100 5.934 5.977 1,216,409 -0.04(-0.63%)
May 01, 2003 6.010 6.089 5.999 6.015 675,535 +0.05(+0.83%)
Apr 30, 2003 5.809 6.055 5.809 5.965 1,003,716 +0.14(+2.35%)
Apr 29, 2003 5.730 5.831 5.687 5.829 447,681 +0.07(+1.21%)
Apr 28, 2003 5.887 5.887 5.696 5.759 906,510 -0.09(-1.61%)
Apr 25, 2003 5.474 5.930 5.474 5.853 759,810 +0.05(+0.81%)
Apr 24, 2003 5.943 6.035 5.752 5.806 1,476,367 -0.18(-3.00%)
Apr 23, 2003 6.078 6.089 5.941 5.986 519,916 -0.07(-1.11%)
Apr 22, 2003 6.089 6.145 6.010 6.053 939,060 -0.00(-0.04%)
Apr 21, 2003 6.031 6.087 6.010 6.055 407,104 +0.02(+0.41%)
Apr 17, 2003 6.111 6.246 6.031 6.031 729,934 -0.03(-0.52%)
Apr 16, 2003 5.853 6.062 5.840 6.062 1,478,597 +0.16(+2.78%)
Apr 15, 2003 5.898 5.918 5.858 5.898 708,531 +0.02(+0.38%)
Apr 14, 2003 5.831 5.903 5.831 5.876 330,856 -0.01(-0.19%)
Apr 11, 2003 5.833 5.941 5.793 5.887 1,202,140 +0.04(+0.61%)
Apr 10, 2003 5.730 5.900 5.730 5.851 1,585,167 +0.14(+2.43%)
Apr 09, 2003 5.622 5.732 5.573 5.712 1,220,868 +0.09(+1.68%)
Apr 08, 2003 5.557 5.683 5.557 5.618 1,223,989 +0.05(+0.97%)
Apr 07, 2003 5.459 5.573 5.412 5.564 914,536 +0.05(+0.89%)
Apr 04, 2003 5.548 5.560 5.501 5.515 426,724 +0.02(+0.41%)
Apr 03, 2003 5.382 5.495 5.382 5.492 312,574 +0.05(+0.99%)
Apr 02, 2003 5.604 5.604 5.438 5.438 555,142 -0.16(-2.92%)
Apr 01, 2003 5.652 5.652 5.569 5.602 507,877 -0.00(-0.08%)
Mar 31, 2003 5.652 5.652 5.578 5.607 852,556 +0.06(+1.01%)
Mar 28, 2003 5.405 5.584 5.382 5.551 1,357,759 +0.18(+3.38%)
Mar 27, 2003 5.470 5.470 5.347 5.369 421,373 -0.06(-1.07%)
Mar 26, 2003 5.528 5.578 5.412 5.427 572,978 -0.07(-1.22%)
Mar 25, 2003 5.499 5.569 5.479 5.495 1,560,642 +0.01(+0.20%)
Mar 24, 2003 5.441 5.618 5.441 5.483 1,038,050 +0.08(+1.45%)
Mar 21, 2003 5.582 5.582 5.338 5.405 739,744 -0.13(-2.43%)
Mar 20, 2003 5.508 5.607 5.463 5.539 1,238,258 +0.01(+0.24%)
Mar 19, 2003 5.548 5.553 5.438 5.526 462,842 -0.02(-0.36%)
Mar 18, 2003 5.517 5.604 5.495 5.546 885,553 +0.07(+1.35%)
Mar 17, 2003 5.499 5.571 5.441 5.472 1,247,622 +0.02(+0.33%)
Mar 14, 2003 5.237 5.551 5.237 5.454 1,273,484 +0.23(+4.42%)
Mar 13, 2003 5.091 5.295 5.035 5.223 943,074 -0.03(-0.55%)
Mar 12, 2003 5.315 5.378 5.248 5.252 1,270,363 -0.06(-1.14%)
Mar 11, 2003 5.349 5.425 5.311 5.313 552,467 -0.09(-1.70%)
Mar 10, 2003 5.582 5.667 5.371 5.405 1,055,886 -0.20(-3.48%)
Mar 07, 2003 5.764 5.806 5.537 5.600 1,047,414 -0.13(-2.27%)
Mar 06, 2003 5.728 5.784 5.656 5.730 733,947 +0.01(+0.12%)
Mar 05, 2003 5.734 5.815 5.714 5.723 514,566 +0.00(+0.08%)
Mar 04, 2003 5.739 5.748 5.645 5.719 544,887 +0.09(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.