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 )

14.08 -0.21 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 30, 2015 10.64 11.00 10.50 10.96 2,441,043 +0.31(+2.88%)
Jan 29, 2015 10.39 10.76 10.04 10.65 1,622,299 -0.04(-0.36%)
Jan 28, 2015 11.06 11.19 10.48 10.69 1,919,529 -0.58(-5.11%)
Jan 27, 2015 10.82 11.31 10.72 11.26 1,937,823 +0.51(+4.73%)
Jan 26, 2015 10.25 10.75 9.871 10.75 1,609,939 +0.25(+2.37%)
Jan 23, 2015 10.71 10.76 10.30 10.50 1,923,572 -0.38(-3.52%)
Jan 22, 2015 10.85 10.98 10.63 10.89 2,124,434 +0.17(+1.61%)
Jan 21, 2015 10.99 11.12 10.40 10.72 2,118,540 -0.20(-1.84%)
Jan 20, 2015 10.86 11.18 10.59 10.92 2,567,910 +0.22(+2.06%)
Jan 16, 2015 10.57 10.87 10.48 10.70 2,561,140 +0.23(+2.20%)
Jan 15, 2015 10.71 10.91 10.33 10.47 2,316,904 +0.19(+1.87%)
Jan 14, 2015 11.14 11.26 10.12 10.27 2,715,067 -0.64(-5.89%)
Jan 13, 2015 11.22 11.37 10.74 10.92 2,179,491 -0.18(-1.64%)
Jan 12, 2015 10.65 11.39 10.47 11.10 2,088,662 +0.49(+4.61%)
Jan 09, 2015 9.996 10.63 9.948 10.61 1,509,766 +0.75(+7.59%)
Jan 08, 2015 10.14 10.30 9.766 9.861 1,244,414 -0.24(-2.37%)
Jan 07, 2015 9.909 10.50 9.909 10.10 1,992,304 -0.12(-1.13%)
Jan 06, 2015 9.756 10.41 9.756 10.22 2,468,360 +0.38(+3.90%)
Jan 05, 2015 9.324 9.871 9.276 9.833 1,452,403 +0.56(+6.00%)
Jan 02, 2015 9.017 9.305 8.917 9.276 1,078,927 +0.11(+1.15%)
Dec 31, 2014 9.161 9.171 9.171 9.171 1,160,339 -0.10(-1.04%)
Dec 30, 2014 9.056 9.401 8.979 9.267 1,316,358 +0.39(+4.43%)
Dec 29, 2014 9.075 9.219 8.758 8.873 1,206,070 -0.31(-3.34%)
Dec 26, 2014 9.132 9.401 9.037 9.180 957,117 +0.27(+3.01%)
Dec 24, 2014 8.576 8.912 8.912 8.912 578,658 +0.25(+2.88%)
Dec 23, 2014 8.701 9.056 8.547 8.662 1,695,000 -0.05(-0.55%)
Dec 22, 2014 9.113 9.123 8.682 8.710 2,753,426 -0.49(-5.32%)
Dec 19, 2014 9.257 9.343 8.912 9.200 10,712,356 -0.09(-0.93%)
Dec 18, 2014 8.989 9.305 8.835 9.286 2,111,484 +0.45(+5.10%)
Dec 17, 2014 8.643 8.950 8.538 8.835 3,137,231 +0.18(+2.11%)
Dec 16, 2014 9.257 9.296 8.634 8.653 2,737,908 -0.29(-3.22%)
Dec 15, 2014 9.132 9.727 8.941 8.941 2,377,710 -0.32(-3.42%)
Dec 12, 2014 9.420 9.420 9.065 9.257 2,249,592 -0.18(-1.93%)
Dec 11, 2014 9.535 9.737 9.353 9.439 1,370,686 -0.23(-2.38%)
Dec 10, 2014 10.17 10.47 9.641 9.670 1,458,648 -0.59(-5.71%)
Dec 09, 2014 9.689 10.38 9.670 10.25 1,847,962 +0.84(+8.97%)
Dec 08, 2014 9.545 9.622 9.123 9.411 1,544,896 -0.04(-0.41%)
Dec 05, 2014 9.449 9.718 9.324 9.449 1,431,581 -0.20(-2.09%)
Dec 04, 2014 9.957 10.07 9.612 9.650 1,139,313 -0.31(-3.08%)
Dec 03, 2014 9.833 10.28 9.804 9.957 1,459,587 +0.24(+2.47%)
Dec 02, 2014 9.756 10.12 9.583 9.718 1,824,121 -0.38(-3.80%)
Dec 01, 2014 9.113 10.17 9.113 10.10 3,205,269 +1.23(+13.84%)
Nov 28, 2014 9.363 9.363 8.864 8.873 1,274,981 -0.81(-8.33%)
Nov 26, 2014 9.861 9.679 9.679 9.679 1,032,327 -0.18(-1.85%)
Nov 25, 2014 9.631 9.881 9.622 9.861 2,054,626 +0.24(+2.49%)
Nov 24, 2014 9.689 9.823 9.497 9.622 1,707,315 -0.12(-1.28%)
Nov 21, 2014 9.161 9.785 9.142 9.746 2,491,966 +0.80(+8.90%)
Nov 20, 2014 9.017 9.257 8.869 8.950 2,538,784 +0.05(+0.54%)
Nov 19, 2014 9.343 9.497 8.883 8.902 2,606,198 -0.47(-5.02%)
Nov 18, 2014 9.296 9.449 9.142 9.372 2,269,970 +0.17(+1.88%)
Nov 17, 2014 8.835 9.200 8.614 9.200 1,850,047 +0.36(+4.13%)
Nov 14, 2014 8.451 8.893 8.288 8.835 4,754,225 +0.18(+2.03%)
Nov 13, 2014 8.927 8.956 8.516 8.659 2,031,379 -0.16(-1.84%)
Nov 12, 2014 9.119 9.511 8.593 8.822 2,208,728 -0.15(-1.71%)
Nov 11, 2014 8.774 9.176 8.736 8.975 1,957,623 +0.33(+3.88%)
Nov 10, 2014 9.147 9.320 8.564 8.640 1,903,309 -0.73(-7.76%)
Nov 07, 2014 9.081 9.396 8.889 9.368 2,476,931 +0.48(+5.38%)
Nov 06, 2014 8.612 9.147 8.497 8.889 1,993,617 +0.43(+5.09%)
Nov 05, 2014 8.765 8.947 8.411 8.459 2,833,466 -0.55(-6.16%)
Nov 04, 2014 9.348 9.473 8.947 9.014 1,844,081 -0.40(-4.27%)
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.