UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.36-0.46 (-2.58%)
As of 11:53AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.4817.6416.1617.3617.36415,292
29 Apr 202417.5017.8616.8717.8217.82917,400
26 Apr 202417.0617.4016.9317.3817.38900,800
25 Apr 202415.8317.1315.5116.9016.902,355,800
24 Apr 202415.7315.9015.3715.8515.851,296,600
23 Apr 202415.6715.8515.5015.7515.75998,500
22 Apr 202415.5515.8315.2915.7715.771,748,000
19 Apr 202416.0316.1115.8615.9215.92877,900
18 Apr 202415.5916.1815.4016.0116.011,368,700
17 Apr 202415.7315.9215.3915.5915.592,170,400
17 Apr 20240.073 Dividend
16 Apr 202415.4815.8315.2315.8315.761,572,900
15 Apr 202416.2416.2415.6415.7315.661,361,100
12 Apr 202416.8017.3315.9016.0515.982,032,100
11 Apr 202416.2216.6115.8016.5316.451,160,500
10 Apr 202415.7416.3015.4616.1216.051,099,300
09 Apr 202415.9916.3715.6716.1216.051,561,800
08 Apr 202415.9816.1915.6515.7115.64812,600
05 Apr 202416.3316.4315.8715.8815.811,273,200
04 Apr 202416.1016.3915.7616.1616.091,496,400
03 Apr 202415.4916.3515.4916.2016.131,510,900
02 Apr 202415.4915.6415.4515.4915.422,460,400
01 Apr 202416.0916.0915.2815.3915.32950,900
28 Mar 202416.2016.4015.8715.8815.812,373,000
27 Mar 202416.1916.4515.9116.0115.941,224,500
26 Mar 202417.2617.2616.2316.2316.16974,700
25 Mar 202417.2017.2916.6817.0216.941,882,200
22 Mar 202416.9117.0816.9017.0616.98787,400
21 Mar 202417.4717.4917.0217.1117.032,552,900
20 Mar 202417.1717.5516.8517.3217.243,066,800
19 Mar 202417.3017.3717.0217.1517.072,799,200
18 Mar 202417.6317.6717.1817.4317.352,427,200
15 Mar 202417.3017.8017.2417.5217.449,018,500
14 Mar 202416.8617.4516.6217.3117.233,492,300
13 Mar 202416.8917.7216.8616.9416.862,262,500
12 Mar 202416.1417.0216.0916.8616.782,668,800
11 Mar 202416.4317.1716.3816.7916.712,951,200
08 Mar 202416.4916.6215.9116.2416.171,666,800
07 Mar 202416.1516.7715.9716.4316.352,377,300
06 Mar 202416.2216.3515.9716.0115.941,188,400
05 Mar 202415.8016.5615.6515.9915.923,005,200
04 Mar 202415.3015.8515.2615.7115.642,167,600
01 Mar 202415.1715.5514.8015.1215.051,420,600
29 Feb 202415.2115.2514.7515.1015.033,085,900
28 Feb 202415.3515.3714.8815.0214.951,097,100
27 Feb 202415.6615.8515.4615.5015.43964,300
26 Feb 202415.3915.6515.2415.5615.49612,100
23 Feb 202415.5815.7815.3315.6115.541,198,700
22 Feb 202415.4115.7015.3315.5315.46675,100
21 Feb 202415.2715.4814.8715.3615.29756,400
20 Feb 202415.2215.5715.1315.5715.50621,900
16 Feb 202415.3515.4715.1815.2515.18562,100
15 Feb 202415.4615.7615.2615.4015.33788,300
14 Feb 202415.1615.3815.0615.3215.25583,800
13 Feb 202415.2515.2714.5015.0014.931,764,500
12 Feb 202415.2815.6915.2515.5615.49606,200
09 Feb 202415.2515.2915.0815.2415.17425,800
08 Feb 202415.0615.3215.0015.2815.21296,100
07 Feb 202415.3615.4715.1215.2015.131,294,200
06 Feb 202415.3615.4215.1715.4115.34475,800
05 Feb 202415.0615.3914.8215.3315.26927,400
02 Feb 202415.5515.6415.0715.3315.26658,000
01 Feb 202415.3915.9215.3915.8115.742,343,100
31 Jan 202415.2015.4215.0315.1715.101,130,000
30 Jan 202415.6615.6614.8815.1815.111,105,000
29 Jan 202415.3015.8615.0315.6815.614,550,700
26 Jan 202414.8115.3214.7015.1715.10764,800
25 Jan 202414.6814.8614.5114.8614.79791,200
24 Jan 202414.9515.1214.2814.3814.311,092,300
23 Jan 202414.7314.9614.6014.6814.61979,100
22 Jan 202414.7014.8014.5514.6314.56546,700
19 Jan 202414.4814.9114.2814.8714.801,099,100
18 Jan 202414.4614.4614.3114.4314.36626,200
17 Jan 202414.4014.4714.1514.3014.23612,500
16 Jan 202414.5014.6814.1514.6214.55817,600
12 Jan 202414.9015.2814.7314.7414.67776,300
11 Jan 202414.6714.9114.4314.5914.52955,000
10 Jan 202414.6714.8414.4414.7214.65761,300
09 Jan 202415.0015.0614.6314.6514.581,750,100
08 Jan 202414.7515.0814.7115.0114.941,690,500
05 Jan 202414.8615.1814.7114.9914.922,048,900
04 Jan 202414.3814.9914.2914.8014.73911,400
03 Jan 202414.5114.6214.2714.4414.371,028,800
02 Jan 202415.0715.0914.6014.7014.631,029,100
29 Dec 202315.0415.2714.8115.2415.171,304,700
28 Dec 202315.2215.7414.9815.1815.111,096,500
27 Dec 202315.1915.4515.0015.2215.15961,500
26 Dec 202315.1515.1614.8815.1315.06816,500
22 Dec 202315.0515.3814.8915.1115.041,412,100
21 Dec 202314.7515.1914.6014.8814.811,578,700
20 Dec 202313.8615.1413.8314.7814.715,479,500
19 Dec 202313.1013.9612.9713.9413.887,904,900
18 Dec 202312.3013.2812.2313.1013.046,808,300
15 Dec 202310.1312.7310.1312.5012.4420,400,400
14 Dec 20239.7110.149.719.999.943,180,300
13 Dec 20239.139.629.139.609.561,412,500
12 Dec 20239.329.399.239.279.231,329,700
11 Dec 20239.359.439.279.329.281,138,500
08 Dec 20239.189.519.189.449.401,736,700
07 Dec 20239.369.389.199.319.27698,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...