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 )

17.90 -0.16 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 9.556 9.616 9.496 9.496 4,976,818 -0.05(-0.52%)
Nov 29, 2023 9.456 9.606 9.446 9.546 1,159,120 +0.13(+1.37%)
Nov 28, 2023 9.337 9.476 9.218 9.417 1,121,561 +0.19(+2.05%)
Nov 27, 2023 9.247 9.257 9.138 9.227 1,170,574 +0.12(+1.31%)
Nov 24, 2023 9.158 9.342 9.098 9.108 643,651 -0.01(-0.11%)
Nov 22, 2023 9.048 9.128 8.969 9.118 1,157,669 +0.09(+0.99%)
Nov 21, 2023 8.869 9.168 8.869 9.028 2,835,397 +0.26(+2.95%)
Nov 20, 2023 8.670 8.844 8.630 8.770 487,895 +0.03(+0.34%)
Nov 17, 2023 8.839 8.869 8.680 8.740 1,271,211 +0.02(+0.23%)
Nov 16, 2023 8.630 8.909 8.590 8.720 2,214,667 +0.10(+1.15%)
Nov 15, 2023 8.660 8.740 8.421 8.620 904,121 -0.03(-0.35%)
Nov 14, 2023 8.551 8.755 8.499 8.650 1,029,305 +0.25(+2.96%)
Nov 13, 2023 8.829 8.914 8.371 8.401 1,328,299 -0.48(-5.38%)
Nov 10, 2023 8.580 8.959 8.561 8.879 1,439,073 +0.29(+3.36%)
Nov 09, 2023 8.491 8.650 8.401 8.590 1,046,724 +0.15(+1.77%)
Nov 08, 2023 8.441 8.640 8.342 8.441 671,851 -0.06(-0.70%)
Nov 07, 2023 8.431 8.531 8.227 8.501 5,124,079 +0.05(+0.59%)
Nov 06, 2023 8.401 8.541 8.391 8.451 1,591,179 +0.05(+0.59%)
Nov 03, 2023 8.272 8.650 8.272 8.401 2,693,675 +0.25(+3.05%)
Nov 02, 2023 8.142 8.272 8.133 8.152 863,221 +0.03(+0.37%)
Nov 01, 2023 8.152 8.272 8.018 8.123 1,009,947 +0.06(+0.74%)
Oct 31, 2023 8.093 8.157 7.695 8.063 4,003,446 -0.14(-1.70%)
Oct 30, 2023 8.441 8.451 8.152 8.202 1,005,931 -0.20(-2.37%)
Oct 27, 2023 8.401 8.421 8.177 8.401 1,004,131 +0.05(+0.60%)
Oct 26, 2023 8.571 8.575 8.297 8.352 1,924,120 -0.19(-2.21%)
Oct 25, 2023 8.640 8.750 8.511 8.541 963,269 -0.05(-0.58%)
Oct 24, 2023 8.471 8.655 8.406 8.590 1,180,939 +0.16(+1.89%)
Oct 23, 2023 8.461 8.566 8.262 8.431 1,177,754 -0.07(-0.82%)
Oct 20, 2023 8.391 8.799 8.391 8.501 1,668,935 +0.11(+1.30%)
Oct 19, 2023 8.332 8.421 8.212 8.391 822,841 +0.04(+0.48%)
Oct 18, 2023 8.431 8.595 8.282 8.352 832,445 -0.01(-0.12%)
Oct 17, 2023 8.441 8.595 8.262 8.361 1,262,773 -0.09(-1.06%)
Oct 16, 2023 8.352 8.561 8.302 8.451 1,090,917 +0.10(+1.19%)
Oct 13, 2023 8.371 8.491 8.272 8.352 576,433 +0.24(+2.94%)
Oct 12, 2023 8.302 8.302 8.078 8.113 738,856 -0.17(-2.04%)
Oct 11, 2023 8.242 8.312 8.172 8.282 952,427 +0.12(+1.46%)
Oct 10, 2023 8.262 8.262 8.083 8.162 738,835 -0.05(-0.61%)
Oct 09, 2023 8.192 8.352 8.192 8.212 686,199 +0.13(+1.60%)
Oct 06, 2023 7.963 8.172 7.963 8.083 800,573 +0.13(+1.63%)
Oct 05, 2023 7.914 8.028 7.809 7.953 1,055,524 -0.02(-0.25%)
Oct 04, 2023 8.093 8.128 7.879 7.973 1,192,594 -0.16(-1.96%)
Oct 03, 2023 8.192 8.337 8.113 8.133 1,147,957 -0.11(-1.33%)
Oct 02, 2023 8.451 8.451 8.162 8.242 1,499,610 -0.24(-2.82%)
Sep 29, 2023 8.551 8.585 8.352 8.481 898,023 +0.03(+0.35%)
Sep 28, 2023 8.411 8.630 8.357 8.451 1,436,087 +0.06(+0.71%)
Sep 27, 2023 8.401 8.471 8.232 8.391 2,463,030 -0.03(-0.35%)
Sep 26, 2023 8.471 8.580 8.381 8.421 1,358,705 -0.08(-0.94%)
Sep 25, 2023 8.461 8.541 8.463 8.501 3,712,244 +0.00(+0.00%)
Sep 22, 2023 8.471 8.630 8.431 8.501 948,037 +0.11(+1.30%)
Sep 21, 2023 8.212 8.755 8.182 8.391 2,334,161 +0.17(+2.06%)
Sep 20, 2023 8.252 8.476 8.197 8.222 968,501 -0.05(-0.60%)
Sep 19, 2023 8.700 8.700 8.167 8.272 1,311,924 -0.37(-4.26%)
Sep 18, 2023 8.590 8.720 8.511 8.640 914,322 +0.09(+1.05%)
Sep 15, 2023 8.670 8.879 8.541 8.551 3,349,240 -0.04(-0.46%)
Sep 14, 2023 8.471 8.680 8.401 8.590 898,767 +0.13(+1.53%)
Sep 13, 2023 8.431 8.471 8.371 8.461 605,893 +0.05(+0.59%)
Sep 12, 2023 8.322 8.481 8.242 8.411 849,148 +0.04(+0.48%)
Sep 11, 2023 8.401 8.466 8.272 8.371 3,916,251 +0.07(+0.84%)
Sep 08, 2023 8.252 8.411 8.237 8.302 690,547 +0.06(+0.72%)
Sep 07, 2023 8.332 8.342 8.197 8.242 710,120 -0.09(-1.08%)
Sep 06, 2023 8.302 8.416 8.242 8.332 766,958 +0.01(+0.12%)
Sep 05, 2023 8.371 8.491 8.222 8.322 811,966 -0.05(-0.59%)
Sep 01, 2023 8.600 8.655 8.371 8.371 913,193 -0.13(-1.52%)
Aug 31, 2023 8.610 8.650 8.461 8.501 4,725,338 -0.09(-1.04%)
Aug 30, 2023 8.670 8.859 8.501 8.590 2,333,089 -0.03(-0.35%)
Aug 29, 2023 8.361 8.680 8.282 8.620 3,536,139 +0.26(+3.10%)
Aug 28, 2023 8.152 8.386 8.073 8.361 1,055,433 +0.23(+2.82%)
Aug 25, 2023 8.103 8.182 8.033 8.133 2,055,448 +0.02(+0.25%)
Aug 24, 2023 8.013 8.157 7.844 8.113 1,382,310 +0.05(+0.62%)
Aug 23, 2023 7.983 8.147 7.953 8.063 1,212,098 +0.12(+1.50%)
Aug 22, 2023 7.814 7.963 7.705 7.943 1,118,790 +0.15(+1.92%)
Aug 21, 2023 7.635 7.864 7.635 7.794 1,153,880 +0.09(+1.16%)
Aug 18, 2023 7.605 7.724 7.575 7.705 874,705 +0.05(+0.65%)
Aug 17, 2023 7.794 7.839 7.575 7.655 1,016,118 -0.08(-1.03%)
Aug 16, 2023 7.705 7.834 7.665 7.734 989,964 +0.01(+0.13%)
Aug 15, 2023 7.864 7.864 7.685 7.724 860,515 -0.14(-1.77%)
Aug 14, 2023 7.983 7.983 7.799 7.864 801,118 -0.11(-1.37%)
Aug 11, 2023 7.864 7.993 7.829 7.973 673,407 +0.12(+1.52%)
Aug 10, 2023 7.884 7.988 7.799 7.854 954,392 +0.06(+0.77%)
Aug 09, 2023 7.774 7.814 7.645 7.794 740,787 +0.09(+1.16%)
Aug 08, 2023 7.734 7.814 7.615 7.705 1,018,965 -0.07(-0.90%)
Aug 07, 2023 7.774 7.784 7.625 7.774 689,788 +0.00(+0.00%)
Aug 04, 2023 7.774 7.933 7.734 7.774 1,145,349 +0.07(+0.90%)
Aug 03, 2023 7.615 7.744 7.565 7.705 1,017,300 +0.13(+1.71%)
Aug 02, 2023 7.675 7.769 7.535 7.575 1,090,179 -0.12(-1.55%)
Aug 01, 2023 7.605 7.824 7.505 7.695 1,283,257 +0.01(+0.13%)
Jul 31, 2023 7.555 7.904 7.555 7.685 1,672,932 +0.18(+2.39%)
Jul 28, 2023 7.565 7.565 7.271 7.505 2,777,967 +0.05(+0.67%)
Jul 27, 2023 7.645 7.645 7.187 7.456 2,390,847 -0.31(-3.97%)
Jul 26, 2023 7.784 7.869 7.645 7.764 1,611,931 +0.05(+0.65%)
Jul 25, 2023 7.515 7.829 7.456 7.714 2,033,365 +0.26(+3.47%)
Jul 24, 2023 7.386 7.540 7.346 7.456 1,213,505 +0.11(+1.49%)
Jul 21, 2023 7.267 7.396 7.187 7.346 2,025,590 +0.04(+0.54%)
Jul 20, 2023 7.695 7.774 7.286 7.306 1,264,508 -0.35(-4.55%)
Jul 19, 2023 7.804 7.884 7.655 7.655 1,194,151 -0.16(-2.04%)
Jul 18, 2023 7.914 8.262 7.814 7.814 6,333,348 -0.12(-1.51%)
Jul 17, 2023 7.665 8.013 7.555 7.933 2,300,577 +0.21(+2.71%)
Jul 14, 2023 7.983 8.008 7.724 7.724 854,742 -0.26(-3.24%)
Jul 13, 2023 7.884 7.993 7.884 7.983 1,724,915 +0.18(+2.30%)
Jul 12, 2023 7.665 7.814 7.635 7.804 1,751,732 +0.28(+3.70%)
Jul 11, 2023 7.615 7.700 7.456 7.525 1,989,617 -0.06(-0.79%)
Jul 10, 2023 7.426 7.690 7.386 7.585 1,641,382 +0.14(+1.87%)
Jul 07, 2023 7.286 7.615 7.286 7.446 1,444,684 +0.20(+2.75%)
Jul 06, 2023 7.316 7.366 7.077 7.247 1,760,893 -0.09(-1.22%)
Jul 05, 2023 7.436 7.436 7.326 7.336 955,960 -0.10(-1.34%)
Jul 03, 2023 7.376 7.560 7.306 7.436 551,567 +0.12(+1.63%)
Jun 30, 2023 7.117 7.316 7.087 7.316 877,728 +0.17(+2.37%)
Jun 29, 2023 7.097 7.147 7.028 7.147 868,494 +0.00(+0.00%)
Jun 28, 2023 7.107 7.237 7.097 7.147 1,415,468 -0.04(-0.55%)
Jun 27, 2023 7.486 7.595 7.112 7.187 1,446,055 -0.29(-3.86%)
Jun 26, 2023 7.486 7.555 7.436 7.476 1,595,068 +0.07(+0.94%)
Jun 23, 2023 7.525 7.655 7.396 7.406 1,727,933 -0.04(-0.53%)
Jun 22, 2023 7.316 7.481 7.316 7.446 1,294,755 -0.03(-0.40%)
Jun 21, 2023 7.466 7.535 7.267 7.476 1,741,878 +0.02(+0.27%)
Jun 20, 2023 7.406 7.505 7.281 7.456 1,576,493 -0.02(-0.27%)
Jun 16, 2023 7.366 7.565 7.296 7.476 4,424,671 +0.10(+1.35%)
Jun 15, 2023 7.247 7.436 7.227 7.376 1,238,458 +0.30(+4.22%)
May 08, 2023 7.207 7.257 7.013 7.077 1,067,488 -0.12(-1.66%)
May 05, 2023 7.117 7.217 6.968 7.197 709,123 -0.06(-0.82%)
May 04, 2023 7.247 7.386 7.197 7.257 1,354,159 +0.09(+1.25%)
May 03, 2023 7.197 7.326 7.097 7.167 953,474 -0.05(-0.69%)
May 02, 2023 6.918 7.237 6.838 7.217 1,783,357 +0.24(+3.42%)
May 01, 2023 7.177 7.286 6.938 6.978 575,331 -0.06(-0.85%)
Apr 28, 2023 7.257 7.356 6.948 7.038 2,030,602 -0.46(-6.11%)
Apr 27, 2023 7.306 7.515 7.217 7.495 1,834,858 +0.13(+1.76%)
Apr 26, 2023 7.525 7.565 7.356 7.366 861,900 -0.05(-0.67%)
Apr 25, 2023 7.476 7.476 7.291 7.416 1,552,731 -0.09(-1.19%)
Apr 24, 2023 7.476 7.575 7.391 7.505 1,265,048 -0.01(-0.13%)
Apr 21, 2023 7.734 7.814 7.446 7.515 2,329,360 -0.29(-3.66%)
Apr 20, 2023 7.762 7.865 7.742 7.801 1,475,067 +0.08(+1.02%)
Apr 19, 2023 7.643 7.870 7.584 7.722 1,458,774 -0.06(-0.76%)
Apr 18, 2023 7.821 7.959 7.771 7.781 1,243,469 -0.04(-0.50%)
Apr 17, 2023 8.127 8.176 7.793 7.821 1,896,899 -0.37(-4.57%)
Apr 14, 2023 8.107 8.205 7.781 8.196 3,183,010 -0.01(-0.12%)
Apr 13, 2023 8.176 8.363 8.176 8.205 1,401,223 +0.18(+2.21%)
Apr 12, 2023 8.255 8.373 8.018 8.028 1,863,224 -0.05(-0.61%)
Apr 11, 2023 8.077 8.245 8.038 8.077 2,000,993 +0.12(+1.49%)
Apr 10, 2023 7.969 8.038 7.905 7.959 969,376 -0.13(-1.59%)
Apr 06, 2023 8.255 8.314 7.944 8.087 823,047 -0.15(-1.80%)
Apr 05, 2023 8.343 8.343 7.969 8.235 1,846,916 +0.07(+0.85%)
Apr 04, 2023 8.176 8.403 7.979 8.166 1,348,081 +0.02(+0.24%)
Apr 03, 2023 8.097 8.442 8.038 8.146 1,976,206 +0.08(+0.98%)
Mar 31, 2023 8.028 8.166 8.018 8.067 1,509,197 +0.00(+0.00%)
Mar 30, 2023 8.087 8.136 7.919 8.067 1,123,703 +0.09(+1.11%)
Mar 29, 2023 8.087 8.235 7.969 7.979 739,634 -0.17(-2.06%)
Mar 28, 2023 8.057 8.171 8.003 8.146 1,200,951 +0.18(+2.23%)
Mar 27, 2023 7.929 8.156 7.900 7.969 662,254 -0.12(-1.46%)
Mar 24, 2023 8.038 8.117 7.870 8.087 1,125,019 +0.10(+1.23%)
Mar 23, 2023 8.156 8.304 7.939 7.988 1,698,432 -0.10(-1.22%)
Mar 22, 2023 7.998 8.294 7.988 8.087 1,332,761 +0.12(+1.49%)
Mar 21, 2023 8.186 8.215 7.865 7.969 965,710 -0.30(-3.58%)
Mar 20, 2023 8.294 8.343 7.959 8.265 764,308 +0.03(+0.36%)
Mar 17, 2023 8.018 8.482 7.831 8.235 5,376,945 +0.42(+5.43%)
Mar 16, 2023 8.048 8.087 7.663 7.811 1,277,999 -0.23(-2.82%)
Mar 15, 2023 8.255 8.383 7.900 8.038 1,380,318 -0.04(-0.49%)
Mar 14, 2023 7.939 8.205 7.910 8.077 977,036 +0.11(+1.36%)
Mar 13, 2023 8.038 8.309 7.949 7.969 2,583,180 +0.22(+2.80%)
Mar 10, 2023 7.900 8.018 7.747 7.752 745,642 -0.01(-0.13%)
Mar 09, 2023 7.939 8.200 7.762 7.762 933,301 -0.17(-2.11%)
Mar 08, 2023 7.929 7.998 7.811 7.929 1,965,341 +0.02(+0.25%)
Mar 07, 2023 8.176 8.176 7.771 7.910 1,529,333 -0.36(-4.30%)
Mar 06, 2023 8.393 8.482 8.166 8.265 625,572 -0.19(-2.22%)
Mar 03, 2023 8.511 8.531 8.353 8.452 705,130 +0.06(+0.71%)
Mar 02, 2023 8.176 8.393 8.171 8.393 1,390,920 +0.22(+2.65%)
Mar 01, 2023 7.633 8.353 7.574 8.176 2,512,082 +0.70(+9.37%)
Feb 28, 2023 7.298 7.584 7.229 7.476 1,612,232 +0.16(+2.16%)
Feb 27, 2023 7.318 7.436 7.278 7.318 670,946 +0.05(+0.68%)
Feb 24, 2023 7.199 7.288 7.145 7.269 652,587 -0.06(-0.81%)
Feb 23, 2023 7.357 7.451 7.101 7.328 1,752,884 -0.06(-0.80%)
Feb 22, 2023 7.594 7.599 7.338 7.387 1,276,302 -0.21(-2.73%)
Feb 21, 2023 7.347 7.643 7.308 7.594 1,139,543 +0.26(+3.49%)
Feb 17, 2023 7.140 7.362 6.992 7.338 652,363 +0.08(+1.09%)
Feb 16, 2023 7.140 7.273 7.061 7.259 721,112 +0.06(+0.82%)
Feb 15, 2023 7.111 7.209 6.978 7.199 1,754,378 -0.12(-1.62%)
Feb 14, 2023 7.239 7.387 7.111 7.318 851,161 +0.02(+0.27%)
Feb 13, 2023 7.308 7.318 7.180 7.298 782,382 +0.01(+0.14%)
Feb 10, 2023 7.367 7.372 7.199 7.288 613,543 -0.03(-0.40%)
Feb 09, 2023 7.604 7.693 7.308 7.318 1,584,597 -0.29(-3.76%)
Feb 08, 2023 7.643 7.643 7.505 7.604 630,364 -0.04(-0.52%)
Feb 07, 2023 7.495 7.747 7.407 7.643 1,242,436 +0.13(+1.71%)
Feb 06, 2023 7.535 7.574 7.377 7.515 1,440,690 -0.08(-1.04%)
Feb 03, 2023 7.594 7.781 7.511 7.594 2,059,473 -0.17(-2.16%)
Feb 02, 2023 8.255 8.274 7.712 7.762 1,198,706 -0.40(-4.95%)
Feb 01, 2023 8.018 8.255 7.900 8.166 739,425 +0.19(+2.35%)
Jan 31, 2023 7.919 8.008 7.811 7.979 1,409,030 +0.02(+0.25%)
Jan 30, 2023 7.801 8.038 7.771 7.959 782,941 +0.08(+1.00%)
Jan 27, 2023 8.136 8.166 7.870 7.880 557,447 -0.41(-4.99%)
Jan 26, 2023 8.314 8.403 8.087 8.294 1,242,840 -0.09(-1.06%)
Jan 25, 2023 8.363 8.615 8.343 8.383 1,191,717 -0.02(-0.23%)
Jan 24, 2023 8.176 8.403 8.038 8.403 759,971 +0.25(+3.02%)
Jan 23, 2023 8.166 8.181 8.008 8.156 592,911 -0.05(-0.60%)
Jan 20, 2023 8.038 8.205 7.919 8.205 718,073 +0.14(+1.71%)
Jan 19, 2023 7.949 8.215 7.890 8.067 1,089,420 +0.14(+1.74%)
Jan 18, 2023 7.841 8.200 7.801 7.929 1,122,108 +0.18(+2.29%)
Jan 17, 2023 7.998 8.127 7.702 7.752 1,055,915 -0.49(-5.98%)
Jan 13, 2023 8.205 8.472 8.136 8.245 1,420,150 +0.05(+0.60%)
Jan 12, 2023 8.087 8.215 7.959 8.196 1,404,479 +0.26(+3.23%)
Jan 11, 2023 8.018 8.107 7.870 7.939 3,548,902 -0.09(-1.11%)
Jan 10, 2023 8.057 8.274 7.959 8.028 1,177,525 +0.02(+0.25%)
Jan 09, 2023 8.107 8.156 7.984 8.008 574,818 +0.00(+0.00%)
Jan 06, 2023 7.919 8.087 7.791 8.008 973,845 +0.26(+3.31%)
Jan 05, 2023 7.545 7.841 7.466 7.752 763,503 +0.08(+1.03%)
Jan 04, 2023 7.574 7.776 7.495 7.673 682,364 +0.17(+2.23%)
Jan 03, 2023 7.535 7.752 7.436 7.505 1,105,483 +0.16(+2.15%)
Dec 30, 2022 7.436 7.481 7.259 7.347 361,123 -0.09(-1.19%)
Dec 29, 2022 7.485 7.550 7.338 7.436 640,534 +0.03(+0.40%)
Dec 28, 2022 7.505 7.535 7.239 7.407 924,393 -0.15(-1.96%)
Dec 27, 2022 7.407 7.742 7.338 7.554 633,096 +0.22(+2.96%)
Dec 23, 2022 7.446 7.485 7.259 7.338 453,319 -0.07(-0.93%)
Dec 22, 2022 7.416 7.456 7.150 7.407 904,749 -0.13(-1.70%)
Dec 21, 2022 7.604 7.693 7.495 7.535 622,336 +0.00(+0.00%)
Dec 20, 2022 7.328 7.594 7.308 7.535 1,233,751 +0.36(+4.95%)
Dec 19, 2022 7.259 7.412 7.091 7.180 1,457,843 -0.02(-0.27%)
Dec 16, 2022 7.416 7.416 7.135 7.199 6,841,217 -0.16(-2.14%)
Dec 15, 2022 7.485 7.609 7.347 7.357 1,675,047 -0.36(-4.73%)
Dec 14, 2022 7.860 7.910 7.594 7.722 812,928 -0.19(-2.37%)
Dec 13, 2022 7.890 8.156 7.801 7.910 826,967 +0.05(+0.63%)
Dec 12, 2022 7.929 7.949 7.702 7.860 1,121,091 -0.13(-1.60%)
Dec 09, 2022 8.107 8.304 7.969 7.988 985,307 +0.08(+1.00%)
Dec 08, 2022 7.860 7.979 7.801 7.910 1,748,876 +0.17(+2.17%)
Dec 07, 2022 8.077 8.255 7.436 7.742 3,897,489 -0.29(-3.56%)
Dec 06, 2022 7.959 8.146 7.959 8.028 874,635 +0.11(+1.37%)
Dec 05, 2022 8.057 8.067 7.860 7.919 1,639,022 -0.30(-3.60%)
Dec 02, 2022 8.048 8.235 7.969 8.215 1,135,960 +0.01(+0.12%)
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.