Skip to main content

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

17.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 18.37 18.37 17.58 17.84 2,539,110 -0.83(-4.45%)
May 21, 2024 17.98 18.84 17.90 18.67 3,136,856 +0.67(+3.72%)
May 20, 2024 17.60 18.11 17.29 18.00 1,518,406 +0.56(+3.21%)
May 17, 2024 17.34 17.65 17.05 17.44 6,169,677 +0.33(+1.93%)
May 16, 2024 17.26 17.26 16.90 17.11 1,129,469 -0.18(-1.04%)
May 15, 2024 17.50 17.59 16.75 17.29 1,981,276 -0.09(-0.52%)
May 14, 2024 17.12 17.41 16.80 17.38 613,548 +0.27(+1.58%)
May 13, 2024 17.35 17.41 17.03 17.11 611,336 -0.28(-1.61%)
May 10, 2024 17.87 17.90 17.38 17.39 623,758 -0.26(-1.47%)
May 09, 2024 17.25 17.90 17.16 17.65 871,313 +0.49(+2.86%)
May 08, 2024 17.04 17.21 16.95 17.16 397,140 -0.06(-0.35%)
May 07, 2024 17.14 17.41 16.98 17.22 317,759 +0.03(+0.17%)
May 06, 2024 17.13 17.57 17.11 17.19 517,958 +0.31(+1.84%)
May 03, 2024 16.79 16.93 16.45 16.88 602,431 +0.17(+1.02%)
May 02, 2024 16.53 17.05 16.30 16.71 535,362 +0.10(+0.60%)
May 01, 2024 17.44 17.55 16.16 16.61 938,931 -0.69(-3.99%)
Apr 30, 2024 17.48 17.64 16.16 17.30 2,666,736 -0.52(-2.92%)
Apr 29, 2024 17.50 17.86 16.87 17.82 917,389 +0.44(+2.53%)
Apr 26, 2024 17.06 17.40 16.93 17.38 900,784 +0.48(+2.84%)
Apr 25, 2024 15.83 17.13 15.51 16.90 2,355,029 +1.05(+6.62%)
Apr 24, 2024 15.73 15.90 15.37 15.85 1,296,595 +0.10(+0.63%)
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%)
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.