Advertisement
U.S. markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
15.88-0.13 (-0.81%)
At close: 04:00PM EDT
15.80 -0.08 (-0.50%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.2016.4015.8715.8815.882,373,000
Mar 27, 202416.1916.4515.9116.0116.011,224,500
Mar 26, 202417.2617.2616.2316.2316.23974,700
Mar 25, 202417.2017.2916.6817.0217.021,882,200
Mar 22, 202416.9117.0816.9017.0617.06787,400
Mar 21, 202417.4717.4917.0217.1117.112,552,900
Mar 20, 202417.1717.5516.8517.3217.323,066,800
Mar 19, 202417.3017.3717.0217.1517.152,799,200
Mar 18, 202417.6317.6717.1817.4317.432,427,200
Mar 15, 202417.3017.8017.2417.5217.529,018,500
Mar 14, 202416.8617.4516.6217.3117.313,492,300
Mar 13, 202416.8917.7216.8616.9416.942,262,500
Mar 12, 202416.1417.0216.0916.8616.862,668,800
Mar 11, 202416.4317.1716.3816.7916.792,951,200
Mar 08, 202416.4916.6215.9116.2416.241,666,800
Mar 07, 202416.1516.7715.9716.4316.432,377,300
Mar 06, 202416.2216.3515.9716.0116.011,188,400
Mar 05, 202415.8016.5615.6515.9915.993,005,200
Mar 04, 202415.3015.8515.2615.7115.712,167,600
Mar 01, 202415.1715.5514.8015.1215.121,420,600
Feb 29, 202415.2115.2514.7515.1015.103,085,900
Feb 28, 202415.3515.3714.8815.0215.021,097,100
Feb 27, 202415.6615.8515.4615.5015.50964,300
Feb 26, 202415.3915.6515.2415.5615.56612,100
Feb 23, 202415.5815.7815.3315.6115.611,198,700
Feb 22, 202415.4115.7015.3315.5315.53675,100
Feb 21, 202415.2715.4814.8715.3615.36756,400
Feb 20, 202415.2215.5715.1315.5715.57621,900
Feb 16, 202415.3515.4715.1815.2515.25562,100
Feb 15, 202415.4615.7615.2615.4015.40788,300
Feb 14, 202415.1615.3815.0615.3215.32583,800
Feb 13, 202415.2515.2714.5015.0015.001,764,500
Feb 12, 202415.2815.6915.2515.5615.56606,200
Feb 09, 202415.2515.2915.0815.2415.24425,800
Feb 08, 202415.0615.3215.0015.2815.28296,100
Feb 07, 202415.3615.4715.1215.2015.201,294,200
Feb 06, 202415.3615.4215.1715.4115.41475,800
Feb 05, 202415.0615.3914.8215.3315.33927,400
Feb 02, 202415.5515.6415.0715.3315.33658,000
Feb 01, 202415.3915.9215.3915.8115.812,343,100
Jan 31, 202415.2015.4215.0315.1715.171,130,000
Jan 30, 202415.6615.6614.8815.1815.181,105,000
Jan 29, 202415.3015.8615.0315.6815.684,550,700
Jan 26, 202414.8115.3214.7015.1715.17764,800
Jan 25, 202414.6814.8614.5114.8614.86791,200
Jan 24, 202414.9515.1214.2814.3814.381,092,300
Jan 23, 202414.7314.9614.6014.6814.68979,100
Jan 22, 202414.7014.8014.5514.6314.63546,700
Jan 19, 202414.4814.9114.2814.8714.871,099,100
Jan 18, 202414.4614.4614.3114.4314.43626,200
Jan 17, 202414.4014.4714.1514.3014.30612,500
Jan 16, 202414.5014.6814.1514.6214.62817,600
Jan 12, 202414.9015.2814.7314.7414.74776,300
Jan 11, 202414.6714.9114.4314.5914.59955,000
Jan 10, 202414.6714.8414.4414.7214.72761,300
Jan 09, 202415.0015.0614.6314.6514.651,750,100
Jan 08, 202414.7515.0814.7115.0115.011,690,500
Jan 05, 202414.8615.1814.7114.9914.992,048,900
Jan 04, 202414.3814.9914.2914.8014.80911,400
Jan 03, 202414.5114.6214.2714.4414.441,028,800
Jan 02, 202415.0715.0914.6014.7014.701,029,100
Dec 29, 202315.0415.2714.8115.2415.241,304,700
Dec 28, 202315.2215.7414.9815.1815.181,096,500
Dec 27, 202315.1915.4515.0015.2215.22961,500
Dec 26, 202315.1515.1614.8815.1315.13816,500
Dec 22, 202315.0515.3814.8915.1115.111,412,100
Dec 21, 202314.7515.1914.6014.8814.881,578,700
Dec 20, 202313.8615.1413.8314.7814.785,479,500
Dec 19, 202313.1013.9612.9713.9413.947,904,900
Dec 18, 202312.3013.2812.2313.1013.106,808,300
Dec 15, 202310.1312.7310.1312.5012.5020,400,400
Dec 14, 20239.7110.149.719.999.993,180,300
Dec 13, 20239.139.629.139.609.601,412,500
Dec 12, 20239.329.399.239.279.271,329,700
Dec 11, 20239.359.439.279.329.321,138,500
Dec 08, 20239.189.519.189.449.441,736,700
Dec 07, 20239.369.389.199.319.31698,200
Dec 06, 20239.369.469.259.329.322,152,400
Dec 05, 20239.299.368.869.309.308,013,800
Dec 04, 20239.419.479.249.379.371,444,000
Dec 01, 20239.519.639.449.589.582,217,500
Nov 30, 20239.609.669.549.549.544,954,000
Nov 29, 20239.509.659.499.599.591,153,800
Nov 28, 20239.389.529.269.469.461,116,400
Nov 27, 20239.299.309.189.279.271,165,200
Nov 24, 20239.209.399.149.159.15640,700
Nov 22, 20239.099.179.019.169.161,152,400
Nov 21, 20238.919.218.919.079.072,822,400
Nov 20, 20238.718.898.678.818.81485,700
Nov 17, 20238.888.918.728.788.781,265,400
Nov 16, 20238.678.958.638.768.762,004,500
Nov 15, 20238.708.788.468.668.66900,000
Nov 14, 20238.598.808.548.698.691,024,600
Nov 13, 20238.878.968.418.448.441,322,200
Nov 10, 20238.629.008.608.928.921,432,500
Nov 09, 20238.538.698.448.638.631,041,900
Nov 08, 20238.488.688.388.488.48668,800
Nov 07, 20238.478.578.278.548.545,100,600
Nov 06, 20238.448.588.438.498.491,583,900
Nov 03, 20238.318.698.318.448.442,681,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...