Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.44 +0.33 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.749 9.817 9.436 9.695 729,968 -0.09(-0.88%)
May 27, 2005 9.432 9.822 9.400 9.781 692,257 +0.30(+3.16%)
May 26, 2005 9.386 9.491 9.305 9.482 587,503 +0.06(+0.67%)
May 25, 2005 9.631 9.631 9.418 9.418 442,612 -0.15(-1.56%)
May 24, 2005 9.432 9.745 9.432 9.568 877,726 +0.23(+2.43%)
May 23, 2005 9.160 9.445 9.160 9.341 546,704 +0.09(+0.98%)
May 20, 2005 9.513 9.513 9.246 9.250 599,412 -0.26(-2.76%)
May 19, 2005 9.341 9.513 9.314 9.513 549,130 +0.11(+1.16%)
May 18, 2005 9.237 9.513 9.237 9.404 739,231 +0.22(+2.42%)
May 17, 2005 9.160 9.246 9.073 9.182 818,182 +0.05(+0.50%)
May 16, 2005 9.114 9.264 9.037 9.137 1,094,071 +0.08(+0.90%)
May 13, 2005 9.241 9.382 9.037 9.055 815,315 -0.24(-2.59%)
May 12, 2005 9.577 9.577 9.214 9.296 763,269 -0.34(-3.53%)
May 11, 2005 9.373 9.649 9.341 9.636 862,068 +0.19(+2.02%)
May 10, 2005 9.704 9.776 9.332 9.445 721,809 -0.17(-1.75%)
May 09, 2005 9.772 9.858 9.522 9.613 1,431,929 -0.19(-1.99%)
May 06, 2005 9.967 9.971 9.763 9.808 387,920 -0.16(-1.64%)
May 05, 2005 10.02 10.03 9.840 9.971 355,501 -0.05(-0.45%)
May 04, 2005 10.09 10.10 9.980 10.02 429,380 +0.09(+0.87%)
May 03, 2005 9.654 10.03 9.598 9.930 580,887 +0.28(+2.87%)
May 02, 2005 9.681 9.704 9.581 9.654 1,019,310 -0.03(-0.28%)
Apr 29, 2005 9.686 9.930 9.658 9.681 1,268,072 -0.00(-0.05%)
Apr 28, 2005 9.536 9.708 9.495 9.686 1,244,696 +0.07(+0.75%)
Apr 27, 2005 9.976 9.980 9.590 9.613 1,132,885 -0.40(-4.03%)
Apr 26, 2005 10.16 10.32 9.994 10.02 473,266 -0.15(-1.43%)
Apr 25, 2005 9.998 10.20 9.944 10.16 499,730 +0.12(+1.22%)
Apr 22, 2005 10.11 10.25 10.01 10.04 250,306 +0.04(+0.41%)
Apr 21, 2005 10.18 10.24 9.980 9.998 192,526 -0.09(-0.85%)
Apr 20, 2005 10.26 10.34 10.05 10.08 478,118 -0.11(-1.11%)
Apr 19, 2005 9.749 10.23 9.749 10.20 745,626 +0.49(+5.09%)
Apr 18, 2005 9.590 9.826 9.531 9.704 1,023,720 +0.15(+1.61%)
Apr 15, 2005 9.441 9.618 9.441 9.550 1,190,224 +0.03(+0.29%)
Apr 14, 2005 9.754 9.781 9.454 9.522 686,744 -0.23(-2.37%)
Apr 13, 2005 9.926 10.01 9.754 9.754 253,173 -0.24(-2.40%)
Apr 12, 2005 9.871 10.03 9.781 9.994 410,414 +0.02(+0.18%)
Apr 11, 2005 10.13 10.25 9.876 9.976 547,586 -0.13(-1.26%)
Apr 08, 2005 10.13 10.35 10.09 10.10 306,101 -0.14(-1.33%)
Apr 07, 2005 10.13 10.31 10.08 10.24 298,603 +0.09(+0.89%)
Apr 06, 2005 10.09 10.26 10.09 10.15 413,722 +0.06(+0.58%)
Apr 05, 2005 10.47 10.88 9.998 10.09 1,890,861 -0.29(-2.80%)
Apr 04, 2005 10.54 10.54 10.25 10.38 1,478,021 -0.12(-1.17%)
Apr 01, 2005 10.42 10.50 10.28 10.50 1,388,925 +0.17(+1.67%)
Mar 31, 2005 10.29 10.43 10.12 10.33 1,132,664 +0.29(+2.84%)
Mar 30, 2005 9.672 10.10 9.672 10.04 1,401,055 +0.47(+4.93%)
Mar 29, 2005 10.16 10.24 9.568 9.572 3,463,933 -0.54(-5.38%)
Mar 28, 2005 10.16 10.23 10.02 10.12 288,017 -0.05(-0.45%)
Mar 24, 2005 9.976 10.32 9.976 10.16 742,318 +0.19(+1.91%)
Mar 23, 2005 10.30 10.30 9.962 9.971 712,326 -0.22(-2.14%)
Mar 22, 2005 10.43 10.64 10.15 10.19 507,229 -0.24(-2.35%)
Mar 21, 2005 10.59 10.59 10.32 10.43 423,867 -0.39(-3.56%)
Mar 18, 2005 10.86 10.94 10.77 10.82 288,459 -0.04(-0.38%)
Mar 17, 2005 10.86 10.93 10.57 10.86 616,393 -0.02(-0.21%)
Mar 16, 2005 10.97 11.16 10.87 10.88 929,773 +0.00(+0.00%)
Mar 15, 2005 11.02 11.13 10.84 10.88 806,273 +0.00(+0.00%)
Mar 14, 2005 10.89 11.04 10.76 10.88 2,088,460 -0.02(-0.17%)
Mar 11, 2005 10.99 11.12 10.89 10.90 689,170 -0.08(-0.74%)
Mar 10, 2005 11.34 11.34 10.88 10.98 996,594 -0.16(-1.47%)
Mar 09, 2005 10.97 11.25 10.86 11.15 2,039,502 +0.26(+2.42%)
Mar 08, 2005 10.35 10.96 10.32 10.88 2,859,449 +0.65(+6.34%)
Mar 07, 2005 10.34 10.37 10.11 10.23 1,019,751 -0.10(-1.01%)
Mar 04, 2005 9.976 10.42 9.976 10.34 1,599,536 +0.50(+5.07%)
Mar 03, 2005 10.12 10.22 9.840 9.840 628,302 -0.28(-2.73%)
Mar 02, 2005 10.01 10.14 9.840 10.12 854,791 +0.15(+1.50%)
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.