Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.88+0.17 (+1.02%)
At close: 04:00PM EDT
16.64 -0.24 (-1.41%)
After hours: 04:41PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.7916.9216.4516.8816.88587,388
May 02, 202416.5317.0516.3016.7116.71535,400
May 01, 202417.4417.5516.1616.6116.61938,900
Apr 30, 202417.4817.6416.1617.3017.302,666,700
Apr 29, 202417.5017.8616.8717.8217.82917,400
Apr 26, 202417.0617.4016.9317.3817.38900,800
Apr 25, 202415.8317.1315.5116.9016.902,355,800
Apr 24, 202415.7315.9015.3715.8515.851,296,600
Apr 23, 202415.6715.8515.5015.7515.75998,500
Apr 22, 202415.5515.8315.2915.7715.771,748,000
Apr 19, 202416.0316.1115.8615.9215.92877,900
Apr 18, 202415.5916.1815.4016.0116.011,368,700
Apr 17, 202415.7315.9215.3915.5915.592,170,400
Apr 17, 20240.073 Dividend
Apr 16, 202415.4815.8315.2315.8315.761,572,900
Apr 15, 202416.2416.2415.6415.7315.661,361,100
Apr 12, 202416.8017.3315.9016.0515.982,032,100
Apr 11, 202416.2216.6115.8016.5316.451,160,500
Apr 10, 202415.7416.3015.4616.1216.051,099,300
Apr 09, 202415.9916.3715.6716.1216.051,561,800
Apr 08, 202415.9816.1915.6515.7115.64812,600
Apr 05, 202416.3316.4315.8715.8815.811,273,200
Apr 04, 202416.1016.3915.7616.1616.091,496,400
Apr 03, 202415.4916.3515.4916.2016.131,510,900
Apr 02, 202415.4915.6415.4515.4915.422,460,400
Apr 01, 202416.0916.0915.2815.3915.32950,900
Mar 28, 202416.2016.4015.8715.8815.812,373,000
Mar 27, 202416.1916.4515.9116.0115.941,224,500
Mar 26, 202417.2617.2616.2316.2316.16974,700
Mar 25, 202417.2017.2916.6817.0216.941,882,200
Mar 22, 202416.9117.0816.9017.0616.98787,400
Mar 21, 202417.4717.4917.0217.1117.032,552,900
Mar 20, 202417.1717.5516.8517.3217.243,066,800
Mar 19, 202417.3017.3717.0217.1517.072,799,200
Mar 18, 202417.6317.6717.1817.4317.352,427,200
Mar 15, 202417.3017.8017.2417.5217.449,018,500
Mar 14, 202416.8617.4516.6217.3117.233,492,300
Mar 13, 202416.8917.7216.8616.9416.862,262,500
Mar 12, 202416.1417.0216.0916.8616.782,668,800
Mar 11, 202416.4317.1716.3816.7916.712,951,200
Mar 08, 202416.4916.6215.9116.2416.171,666,800
Mar 07, 202416.1516.7715.9716.4316.352,377,300
Mar 06, 202416.2216.3515.9716.0115.941,188,400
Mar 05, 202415.8016.5615.6515.9915.923,005,200
Mar 04, 202415.3015.8515.2615.7115.642,167,600
Mar 01, 202415.1715.5514.8015.1215.051,420,600
Feb 29, 202415.2115.2514.7515.1015.033,085,900
Feb 28, 202415.3515.3714.8815.0214.951,097,100
Feb 27, 202415.6615.8515.4615.5015.43964,300
Feb 26, 202415.3915.6515.2415.5615.49612,100
Feb 23, 202415.5815.7815.3315.6115.541,198,700
Feb 22, 202415.4115.7015.3315.5315.46675,100
Feb 21, 202415.2715.4814.8715.3615.29756,400
Feb 20, 202415.2215.5715.1315.5715.50621,900
Feb 16, 202415.3515.4715.1815.2515.18562,100
Feb 15, 202415.4615.7615.2615.4015.33788,300
Feb 14, 202415.1615.3815.0615.3215.25583,800
Feb 13, 202415.2515.2714.5015.0014.931,764,500
Feb 12, 202415.2815.6915.2515.5615.49606,200
Feb 09, 202415.2515.2915.0815.2415.17425,800
Feb 08, 202415.0615.3215.0015.2815.21296,100
Feb 07, 202415.3615.4715.1215.2015.131,294,200
Feb 06, 202415.3615.4215.1715.4115.34475,800
Feb 05, 202415.0615.3914.8215.3315.26927,400
Feb 02, 202415.5515.6415.0715.3315.26658,000
Feb 01, 202415.3915.9215.3915.8115.742,343,100
Jan 31, 202415.2015.4215.0315.1715.101,130,000
Jan 30, 202415.6615.6614.8815.1815.111,105,000
Jan 29, 202415.3015.8615.0315.6815.614,550,700
Jan 26, 202414.8115.3214.7015.1715.10764,800
Jan 25, 202414.6814.8614.5114.8614.79791,200
Jan 24, 202414.9515.1214.2814.3814.311,092,300
Jan 23, 202414.7314.9614.6014.6814.61979,100
Jan 22, 202414.7014.8014.5514.6314.56546,700
Jan 19, 202414.4814.9114.2814.8714.801,099,100
Jan 18, 202414.4614.4614.3114.4314.36626,200
Jan 17, 202414.4014.4714.1514.3014.23612,500
Jan 16, 202414.5014.6814.1514.6214.55817,600
Jan 12, 202414.9015.2814.7314.7414.67776,300
Jan 11, 202414.6714.9114.4314.5914.52955,000
Jan 10, 202414.6714.8414.4414.7214.65761,300
Jan 09, 202415.0015.0614.6314.6514.581,750,100
Jan 08, 202414.7515.0814.7115.0114.941,690,500
Jan 05, 202414.8615.1814.7114.9914.922,048,900
Jan 04, 202414.3814.9914.2914.8014.73911,400
Jan 03, 202414.5114.6214.2714.4414.371,028,800
Jan 02, 202415.0715.0914.6014.7014.631,029,100
Dec 29, 202315.0415.2714.8115.2415.171,304,700
Dec 28, 202315.2215.7414.9815.1815.111,096,500
Dec 27, 202315.1915.4515.0015.2215.15961,500
Dec 26, 202315.1515.1614.8815.1315.06816,500
Dec 22, 202315.0515.3814.8915.1115.041,412,100
Dec 21, 202314.7515.1914.6014.8814.811,578,700
Dec 20, 202313.8615.1413.8314.7814.715,479,500
Dec 19, 202313.1013.9612.9713.9413.887,904,900
Dec 18, 202312.3013.2812.2313.1013.046,808,300
Dec 15, 202310.1312.7310.1312.5012.4420,400,400
Dec 14, 20239.7110.149.719.999.943,180,300
Dec 13, 20239.139.629.139.609.561,412,500
Dec 12, 20239.329.399.239.279.231,329,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...