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

10.92 USD +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 10.75 10.94 10.52 10.92 2,598,984 +0.07(+0.65%)
May 10, 2021 10.43 11.23 10.43 10.85 2,439,304 +0.49(+4.73%)
May 07, 2021 10.00 10.43 9.910 10.36 2,290,888 +0.48(+4.86%)
May 06, 2021 9.930 10.16 9.830 9.880 1,893,141 +0.04(+0.41%)
May 05, 2021 9.800 9.870 9.665 9.840 628,611 +0.07(+0.72%)
May 04, 2021 9.770 9.910 9.469 9.770 1,133,463 -0.01(-0.10%)
May 03, 2021 9.900 10.00 9.740 9.780 953,393 +0.06(+0.62%)
Apr 30, 2021 9.680 9.750 9.540 9.720 1,486,500 -0.06(-0.61%)
Apr 29, 2021 9.840 9.840 9.410 9.780 2,587,376 -0.10(-1.01%)
Apr 28, 2021 9.840 10.12 9.760 9.880 1,734,262 -0.07(-0.70%)
Apr 27, 2021 10.09 10.09 9.780 9.950 1,982,996 -0.15(-1.49%)
Apr 26, 2021 10.13 10.17 9.810 10.10 1,277,102 -0.06(-0.59%)
Apr 23, 2021 9.950 10.16 9.710 10.16 1,792,600 +0.22(+2.21%)
Apr 22, 2021 10.48 10.59 9.930 9.940 1,791,774 -0.60(-5.69%)
Apr 21, 2021 10.49 10.55 10.24 10.54 1,196,327 +0.15(+1.44%)
Apr 20, 2021 10.45 10.53 10.22 10.39 1,546,827 -0.11(-1.05%)
Apr 19, 2021 10.60 10.75 10.39 10.50 1,083,908 -0.19(-1.78%)
Apr 16, 2021 10.81 10.98 10.44 10.69 1,141,600 +0.04(+0.38%)
Apr 15, 2021 10.62 10.85 10.54 10.65 764,213 +0.15(+1.43%)
Apr 14, 2021 10.66 10.79 10.45 10.50 719,956 -0.15(-1.41%)
Apr 13, 2021 10.68 10.83 10.53 10.65 533,005 +0.05(+0.47%)
Apr 12, 2021 10.53 10.65 10.11 10.60 1,488,867 -0.05(-0.47%)
Apr 09, 2021 10.35 10.75 10.25 10.65 1,093,700 +0.15(+1.43%)
Apr 08, 2021 10.28 10.55 10.19 10.50 1,277,478 +0.31(+3.04%)
Apr 07, 2021 10.13 10.26 10.04 10.19 502,814 -0.06(-0.59%)
Apr 06, 2021 10.15 10.43 10.15 10.25 613,137 +0.21(+2.09%)
Apr 05, 2021 10.21 10.44 10.02 10.04 886,189 -0.17(-1.67%)
Apr 01, 2021 10.18 10.36 10.03 10.21 666,600 +0.18(+1.79%)
Mar 31, 2021 10.10 10.26 10.02 10.03 618,442 -0.05(-0.50%)
Mar 30, 2021 10.00 10.20 9.930 10.08 787,738 -0.15(-1.47%)
Mar 29, 2021 10.16 10.26 10.02 10.23 380,246 -0.03(-0.29%)
Mar 26, 2021 10.27 10.36 10.16 10.26 981,500 +0.04(+0.39%)
Mar 25, 2021 10.13 10.25 9.920 10.22 710,178 +0.02(+0.20%)
Mar 24, 2021 10.39 10.50 10.16 10.20 631,663 -0.25(-2.39%)
Mar 23, 2021 10.77 10.90 10.45 10.45 882,256 -0.43(-3.95%)
Mar 22, 2021 11.06 11.18 10.84 10.88 369,712 -0.12(-1.09%)
Mar 19, 2021 11.02 11.24 10.89 11.00 2,505,900 -0.04(-0.36%)
Mar 18, 2021 10.84 11.36 10.81 11.04 801,605 -0.06(-0.54%)
Mar 17, 2021 10.84 11.23 10.66 11.10 821,282 +0.23(+2.12%)
Mar 16, 2021 11.01 11.05 10.82 10.87 752,698 -0.23(-2.07%)
Mar 15, 2021 11.49 11.53 11.04 11.10 592,072 -0.35(-3.06%)
Mar 12, 2021 11.02 11.65 11.02 11.45 565,600 +0.18(+1.60%)
Mar 11, 2021 11.38 11.38 11.16 11.27 955,443 +0.04(+0.36%)
Mar 10, 2021 11.30 11.47 11.11 11.23 732,832 -0.15(-1.32%)
Mar 09, 2021 11.50 11.72 11.23 11.38 790,936 +0.09(+0.80%)
Mar 08, 2021 11.47 11.52 11.21 11.29 564,965 -0.23(-2.00%)
Mar 05, 2021 11.39 11.67 11.20 11.52 638,700 +0.30(+2.67%)
Mar 04, 2021 11.22 11.79 11.04 11.22 1,431,299 -0.03(-0.27%)
Mar 03, 2021 11.09 11.35 10.89 11.25 1,481,187 +0.02(+0.18%)
Mar 02, 2021 11.06 11.33 10.96 11.23 766,993 +0.18(+1.63%)
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.