Skip to main content

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

15.04 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:23 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 15.35 15.37 14.88 15.02 1,097,117 -0.48(-3.10%)
Feb 27, 2024 15.66 15.85 15.46 15.50 965,021 -0.06(-0.39%)
Feb 26, 2024 15.39 15.64 15.24 15.56 612,094 -0.05(-0.32%)
Feb 23, 2024 15.58 15.78 15.33 15.61 1,198,671 +0.08(+0.52%)
Feb 22, 2024 15.41 15.70 15.33 15.53 675,094 +0.17(+1.11%)
Feb 21, 2024 15.27 15.47 14.87 15.36 786,759 -0.21(-1.35%)
Feb 20, 2024 15.22 15.57 15.13 15.57 621,876 +0.32(+2.10%)
Feb 16, 2024 15.35 15.47 15.18 15.25 562,115 -0.15(-0.97%)
Feb 15, 2024 15.46 15.76 15.26 15.40 788,326 +0.08(+0.52%)
Feb 14, 2024 15.16 15.38 15.06 15.32 583,769 +0.32(+2.13%)
Feb 13, 2024 15.25 15.27 14.50 15.00 1,764,471 -0.56(-3.60%)
Feb 12, 2024 15.28 15.69 15.25 15.56 606,225 +0.32(+2.10%)
Feb 09, 2024 15.25 15.29 15.08 15.24 425,777 -0.04(-0.26%)
Feb 08, 2024 15.06 15.31 15.00 15.28 296,134 +0.08(+0.53%)
Feb 07, 2024 15.36 15.47 15.12 15.20 1,294,194 -0.21(-1.36%)
Feb 06, 2024 15.36 15.41 15.17 15.41 475,830 +0.08(+0.52%)
Feb 05, 2024 15.06 15.38 14.82 15.33 927,440 +0.00(+0.00%)
Feb 02, 2024 15.55 15.64 15.07 15.33 658,002 -0.48(-3.04%)
Feb 01, 2024 15.39 15.92 15.38 15.81 2,343,056 +0.64(+4.22%)
Jan 31, 2024 15.20 15.42 15.03 15.17 1,130,031 -0.01(-0.07%)
Jan 30, 2024 15.66 15.66 14.88 15.18 1,104,970 -0.50(-3.19%)
Jan 29, 2024 15.30 15.86 15.03 15.68 4,550,678 +0.51(+3.36%)
Jan 26, 2024 14.81 15.32 14.70 15.17 764,823 +0.31(+2.09%)
Jan 25, 2024 14.68 14.86 14.51 14.86 791,220 +0.48(+3.34%)
Jan 24, 2024 14.95 15.12 14.28 14.38 1,092,340 -0.30(-2.04%)
Jan 23, 2024 14.73 14.96 14.60 14.68 982,243 +0.05(+0.34%)
Jan 22, 2024 14.70 14.79 14.55 14.63 546,730 -0.24(-1.61%)
Jan 19, 2024 14.48 14.90 14.28 14.87 1,099,071 +0.44(+3.05%)
Jan 18, 2024 14.46 14.46 14.31 14.43 626,225 +0.13(+0.91%)
Jan 17, 2024 14.40 14.47 14.14 14.30 612,498 -0.32(-2.19%)
Jan 16, 2024 14.50 14.68 14.15 14.62 817,630 -0.12(-0.81%)
Jan 12, 2024 14.90 15.28 14.72 14.74 776,348 +0.15(+1.03%)
Jan 11, 2024 14.67 14.91 14.43 14.59 955,003 -0.13(-0.88%)
Jan 10, 2024 14.67 14.84 14.44 14.72 761,349 +0.07(+0.48%)
Jan 09, 2024 15.00 15.06 14.63 14.65 1,750,108 -0.36(-2.40%)
Jan 08, 2024 14.75 15.08 14.71 15.01 1,690,489 +0.02(+0.13%)
Jan 05, 2024 14.86 15.18 14.71 14.99 2,048,924 +0.19(+1.28%)
Jan 04, 2024 14.38 14.99 14.29 14.80 911,371 +0.36(+2.49%)
Jan 03, 2024 14.51 14.62 14.27 14.44 1,028,794 -0.26(-1.77%)
Jan 02, 2024 15.07 15.09 14.60 14.70 1,029,064 -0.54(-3.54%)
Dec 29, 2023 15.04 15.27 14.81 15.24 1,304,699 +0.06(+0.40%)
Dec 28, 2023 15.22 15.74 14.98 15.18 1,095,451 -0.04(-0.26%)
Dec 27, 2023 15.19 15.45 15.00 15.22 961,100 +0.09(+0.59%)
Dec 26, 2023 15.15 15.15 14.88 15.13 816,470 +0.02(+0.13%)
Dec 22, 2023 15.05 15.38 14.89 15.11 1,412,115 +0.23(+1.55%)
Dec 21, 2023 14.75 15.19 14.60 14.88 1,578,730 +0.10(+0.68%)
Dec 20, 2023 13.86 15.14 13.83 14.78 5,479,634 +0.84(+6.03%)
Dec 19, 2023 13.10 13.96 12.97 13.94 7,904,916 +0.84(+6.41%)
Dec 18, 2023 12.30 13.28 12.23 13.10 6,808,334 +0.60(+4.80%)
Dec 15, 2023 10.13 12.73 10.13 12.50 20,400,832 +2.51(+25.13%)
Dec 14, 2023 9.710 10.13 9.710 9.990 3,180,345 +0.39(+4.06%)
Dec 13, 2023 9.130 9.620 9.130 9.600 1,412,487 +0.33(+3.56%)
Dec 12, 2023 9.320 9.390 9.230 9.270 1,329,704 -0.05(-0.54%)
Dec 11, 2023 9.350 9.430 9.265 9.320 1,138,518 -0.12(-1.27%)
Dec 08, 2023 9.180 9.510 9.180 9.440 1,736,655 +0.13(+1.40%)
Dec 07, 2023 9.360 9.380 9.185 9.310 698,201 -0.01(-0.11%)
Dec 06, 2023 9.360 9.460 9.250 9.320 2,152,396 +0.02(+0.22%)
Dec 05, 2023 9.290 9.360 8.860 9.300 8,013,826 -0.07(-0.75%)
Dec 04, 2023 9.410 9.470 9.240 9.370 1,444,025 -0.21(-2.19%)
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.