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

15.75 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 15.67 15.85 15.50 15.75 998,509 -0.02(-0.13%)
Apr 22, 2024 15.55 15.83 15.29 15.77 1,747,962 -0.15(-0.94%)
Apr 19, 2024 16.03 16.11 15.86 15.92 877,944 -0.09(-0.56%)
Apr 18, 2024 15.59 16.18 15.40 16.01 1,368,724 +0.42(+2.69%)
Apr 17, 2024 15.73 15.92 15.39 15.59 2,170,408 -0.17(-1.06%)
Apr 16, 2024 15.41 15.76 15.16 15.76 1,580,169 +0.10(+0.64%)
Apr 15, 2024 16.17 16.17 15.57 15.66 1,367,321 -0.32(-1.99%)
Apr 12, 2024 16.72 17.25 15.83 15.98 2,041,502 -0.48(-2.90%)
Apr 11, 2024 16.15 16.53 15.73 16.45 1,165,890 +0.41(+2.54%)
Apr 10, 2024 15.67 16.23 15.39 16.05 1,104,505 +0.00(+0.00%)
Apr 09, 2024 15.92 16.29 15.60 16.05 1,568,960 +0.41(+2.61%)
Apr 08, 2024 15.91 16.12 15.58 15.64 816,389 -0.17(-1.07%)
Apr 05, 2024 16.26 16.35 15.80 15.81 1,279,234 -0.28(-1.73%)
Apr 04, 2024 16.03 16.31 15.69 16.09 1,503,280 -0.04(-0.25%)
Apr 03, 2024 15.42 16.27 15.42 16.13 1,517,857 +0.71(+4.58%)
Apr 02, 2024 15.42 15.56 15.38 15.42 2,471,715 +0.10(+0.65%)
Apr 01, 2024 16.02 16.02 15.21 15.32 955,349 -0.49(-3.09%)
Mar 28, 2024 16.13 15.87 15.79 15.81 2,383,893 -0.13(-0.81%)
Mar 27, 2024 16.12 16.37 15.84 15.94 1,230,186 -0.22(-1.36%)
Mar 26, 2024 17.18 17.18 16.15 16.16 979,028 -0.79(-4.64%)
Mar 25, 2024 17.12 17.21 16.60 16.94 1,890,834 -0.04(-0.23%)
Mar 22, 2024 16.83 17.00 16.82 16.98 791,067 -0.05(-0.29%)
Mar 21, 2024 17.39 17.41 16.94 17.03 2,564,622 -0.21(-1.21%)
Mar 20, 2024 17.09 17.47 16.77 17.24 3,080,908 +0.17(+0.99%)
Mar 19, 2024 17.22 17.29 16.94 17.07 2,811,635 -0.28(-1.61%)
Mar 18, 2024 17.55 17.59 17.10 17.35 2,438,388 -0.09(-0.51%)
Mar 15, 2024 17.22 17.71 17.16 17.44 9,060,159 +0.21(+1.21%)
Mar 14, 2024 16.78 17.36 16.54 17.23 3,508,453 +0.37(+2.18%)
Mar 13, 2024 16.81 17.64 16.78 16.86 2,272,951 +0.08(+0.47%)
Mar 12, 2024 16.07 16.94 16.02 16.78 2,681,070 +0.07(+0.42%)
Mar 11, 2024 16.35 17.09 16.30 16.71 2,964,773 +0.55(+3.39%)
Mar 08, 2024 16.41 16.54 15.83 16.17 1,675,063 -0.19(-1.16%)
Mar 07, 2024 16.08 16.69 15.90 16.35 2,388,276 +0.42(+2.62%)
Mar 06, 2024 16.15 16.27 15.90 15.94 1,192,218 +0.02(+0.13%)
Mar 05, 2024 15.73 16.48 15.58 15.92 3,019,088 +0.28(+1.78%)
Mar 04, 2024 15.23 15.78 15.19 15.64 2,176,848 +0.59(+3.90%)
Mar 01, 2024 15.10 15.48 14.73 15.05 1,427,179 +0.02(+0.13%)
Feb 29, 2024 15.14 15.18 14.68 15.03 3,100,120 +0.08(+0.53%)
Feb 28, 2024 15.28 15.30 14.81 14.95 1,102,171 -0.48(-3.10%)
Feb 27, 2024 15.59 15.78 15.39 15.43 969,467 -0.06(-0.39%)
Feb 26, 2024 15.32 15.57 15.17 15.49 614,914 -0.05(-0.32%)
Feb 23, 2024 15.51 15.71 15.26 15.54 1,204,193 +0.08(+0.51%)
Feb 22, 2024 15.34 15.63 15.26 15.46 678,204 +0.17(+1.11%)
Feb 21, 2024 15.20 15.40 14.80 15.29 790,383 -0.21(-1.35%)
Feb 20, 2024 15.15 15.50 15.06 15.50 624,741 +0.32(+2.10%)
Feb 16, 2024 15.28 15.40 15.11 15.18 564,704 -0.15(-0.97%)
Feb 15, 2024 15.39 15.69 15.19 15.33 791,958 +0.08(+0.52%)
Feb 14, 2024 15.09 15.31 14.99 15.25 586,458 +0.32(+2.13%)
Feb 13, 2024 15.18 15.20 14.43 14.93 1,772,600 -0.56(-3.60%)
Feb 12, 2024 15.21 15.62 15.18 15.49 609,018 +0.32(+2.10%)
Feb 09, 2024 15.18 15.22 15.02 15.17 427,738 -0.04(-0.26%)
Feb 08, 2024 14.99 15.24 14.93 15.21 297,498 +0.08(+0.53%)
Feb 07, 2024 15.29 15.40 15.05 15.13 1,300,156 -0.21(-1.36%)
Feb 06, 2024 15.29 15.34 15.10 15.34 478,022 +0.08(+0.52%)
Feb 05, 2024 14.99 15.31 14.75 15.26 931,713 +0.00(+0.00%)
Feb 02, 2024 15.48 15.57 15.00 15.26 661,033 -0.48(-3.04%)
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.