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

15.88 -0.13 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.20 15.94 15.87 15.88 2,372,960 -0.13(-0.81%)
Mar 27, 2024 16.19 16.45 15.91 16.01 1,224,545 -0.22(-1.36%)
Mar 26, 2024 17.26 17.26 16.23 16.23 974,538 -0.79(-4.64%)
Mar 25, 2024 17.20 17.29 16.68 17.02 1,882,163 -0.04(-0.23%)
Mar 22, 2024 16.91 17.08 16.90 17.06 787,439 -0.05(-0.29%)
Mar 21, 2024 17.47 17.49 17.02 17.11 2,552,860 -0.21(-1.21%)
Mar 20, 2024 17.17 17.55 16.85 17.32 3,066,779 +0.17(+0.99%)
Mar 19, 2024 17.30 17.37 17.02 17.15 2,798,741 -0.28(-1.61%)
Mar 18, 2024 17.63 17.67 17.18 17.43 2,427,205 -0.09(-0.51%)
Mar 15, 2024 17.30 17.80 17.24 17.52 9,018,607 +0.21(+1.21%)
Mar 14, 2024 16.86 17.45 16.62 17.31 3,492,363 +0.37(+2.18%)
Mar 13, 2024 16.89 17.72 16.86 16.94 2,262,527 +0.08(+0.47%)
Mar 12, 2024 16.14 17.02 16.09 16.86 2,668,774 +0.07(+0.42%)
Mar 11, 2024 16.43 17.17 16.38 16.79 2,951,176 +0.55(+3.39%)
Mar 08, 2024 16.49 16.62 15.90 16.24 1,667,381 -0.19(-1.16%)
Mar 07, 2024 16.15 16.77 15.97 16.43 2,377,323 +0.42(+2.62%)
Mar 06, 2024 16.22 16.35 15.97 16.01 1,186,751 +0.02(+0.13%)
Mar 05, 2024 15.80 16.56 15.65 15.99 3,005,242 +0.28(+1.78%)
Mar 04, 2024 15.30 15.85 15.26 15.71 2,166,865 +0.59(+3.90%)
Mar 01, 2024 15.17 15.55 14.80 15.12 1,420,634 +0.02(+0.13%)
Feb 29, 2024 15.21 15.25 14.75 15.10 3,085,903 +0.08(+0.53%)
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 15.09 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%)
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.