Compañía de Minas Buenave... (BVN)
13.70
0.10 (0.74%)
At close: Mar 06, 2025, 11:29 AM
BVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 13.10 | 13.90 | 13.06 | 13.60 | 0.54 | 4.13% | 1,269,778 |
| Mar 4, 2025 | 12.89 | 13.21 | 12.69 | 13.06 | 0.26 | 2.03% | 535,314 |
| Mar 3, 2025 | 12.96 | 13.16 | 12.74 | 12.80 | 0.05 | 0.39% | 458,017 |
| Feb 28, 2025 | 12.61 | 12.79 | 12.45 | 12.75 | -0.06 | -0.47% | 983,630 |
| Feb 27, 2025 | 12.67 | 12.84 | 12.58 | 12.81 | -0.03 | -0.23% | 678,800 |
| Feb 26, 2025 | 12.59 | 13.13 | 12.59 | 12.84 | 0.23 | 1.82% | 603,784 |
| Feb 25, 2025 | 12.64 | 12.87 | 12.30 | 12.61 | -0.14 | -1.10% | 1,709,308 |
| Feb 24, 2025 | 12.49 | 12.81 | 12.27 | 12.75 | 0.15 | 1.19% | 1,158,684 |
| Feb 21, 2025 | 12.90 | 13.34 | 12.42 | 12.60 | -0.50 | -3.82% | 4,006,600 |
| Feb 20, 2025 | 13.30 | 13.50 | 13.06 | 13.10 | -0.15 | -1.13% | 920,948 |
| Feb 19, 2025 | 13.24 | 13.41 | 13.08 | 13.25 | -0.18 | -1.34% | 719,607 |
| Feb 18, 2025 | 13.44 | 13.61 | 13.22 | 13.43 | 0.06 | 0.45% | 579,800 |
| Feb 14, 2025 | 13.61 | 13.73 | 13.30 | 13.37 | 0.09 | 0.68% | 953,508 |
| Feb 13, 2025 | 13.18 | 13.40 | 13.00 | 13.28 | 0.13 | 0.99% | 556,700 |
| Feb 12, 2025 | 12.94 | 13.47 | 12.94 | 13.15 | 0.19 | 1.47% | 1,436,726 |
| Feb 11, 2025 | 13.15 | 13.27 | 12.95 | 12.96 | -0.38 | -2.85% | 903,702 |
| Feb 10, 2025 | 13.20 | 13.51 | 13.13 | 13.34 | 0.29 | 2.22% | 655,915 |
| Feb 7, 2025 | 13.28 | 13.54 | 13.01 | 13.05 | -0.12 | -0.91% | 380,738 |
| Feb 6, 2025 | 13.28 | 13.28 | 13.09 | 13.17 | -0.03 | -0.23% | 810,300 |
| Feb 5, 2025 | 13.12 | 13.57 | 13.04 | 13.20 | 0.20 | 1.54% | 1,307,328 |
| Feb 4, 2025 | 13.01 | 13.17 | 12.89 | 13.00 | 0.03 | 0.23% | 1,106,800 |
| Feb 3, 2025 | 12.71 | 13.10 | 12.62 | 12.97 | 0.21 | 1.65% | 1,659,041 |
| Jan 31, 2025 | 12.93 | 13.10 | 12.61 | 12.76 | -0.03 | -0.23% | 754,834 |
| Jan 30, 2025 | 12.85 | 13.14 | 12.65 | 12.79 | 0.28 | 2.24% | 1,670,045 |
| Jan 29, 2025 | 12.36 | 12.60 | 12.26 | 12.51 | 0.11 | 0.89% | 390,800 |
| Jan 28, 2025 | 12.55 | 12.63 | 12.38 | 12.40 | -0.14 | -1.12% | 398,727 |
| Jan 27, 2025 | 12.92 | 12.92 | 12.47 | 12.54 | -0.46 | -3.54% | 466,820 |
| Jan 24, 2025 | 13.07 | 13.17 | 12.85 | 13.00 | 0.15 | 1.17% | 781,213 |
| Jan 23, 2025 | 12.91 | 12.91 | 12.55 | 12.85 | -0.16 | -1.23% | 479,848 |
| Jan 22, 2025 | 13.10 | 13.18 | 12.77 | 13.01 | 0.03 | 0.23% | 1,162,727 |
| Jan 21, 2025 | 13.00 | 13.20 | 12.96 | 12.98 | 0.09 | 0.70% | 1,068,600 |
| Jan 17, 2025 | 12.81 | 13.08 | 12.77 | 12.89 | -0.01 | -0.08% | 893,900 |
| Jan 16, 2025 | 12.98 | 13.06 | 12.86 | 12.90 | -0.02 | -0.15% | 296,316 |
| Jan 15, 2025 | 12.91 | 13.01 | 12.70 | 12.92 | 0.14 | 1.10% | 657,026 |
| Jan 14, 2025 | 12.55 | 12.85 | 12.48 | 12.78 | 0.32 | 2.57% | 798,646 |
| Jan 13, 2025 | 12.47 | 12.64 | 12.20 | 12.46 | -0.24 | -1.89% | 578,300 |
| Jan 10, 2025 | 12.89 | 13.05 | 12.45 | 12.70 | 0.08 | 0.63% | 675,416 |
| Jan 8, 2025 | 12.29 | 12.73 | 12.05 | 12.62 | 0.50 | 4.13% | 1,267,107 |
| Jan 7, 2025 | 12.39 | 12.78 | 12.07 | 12.12 | -0.08 | -0.66% | 1,017,100 |
| Jan 6, 2025 | 12.00 | 12.48 | 12.00 | 12.20 | 0.23 | 1.92% | 580,049 |
| Jan 3, 2025 | 12.15 | 12.26 | 11.92 | 11.97 | -0.13 | -1.07% | 1,098,527 |
| Jan 2, 2025 | 11.58 | 12.21 | 11.50 | 12.10 | 0.58 | 5.03% | 532,715 |
| Dec 31, 2024 | 11.92 | 12.05 | 11.50 | 11.52 | -0.41 | -3.44% | 819,001 |
| Dec 30, 2024 | 12.36 | 12.36 | 11.87 | 11.93 | -0.33 | -2.69% | 1,448,400 |
| Dec 27, 2024 | 12.19 | 12.32 | 12.09 | 12.26 | -0.04 | -0.33% | 669,200 |
| Dec 26, 2024 | 12.39 | 12.53 | 12.23 | 12.30 | -0.12 | -0.97% | 506,105 |
| Dec 24, 2024 | 12.48 | 12.48 | 12.28 | 12.42 | 0.04 | 0.32% | 434,000 |
| Dec 23, 2024 | 12.60 | 12.67 | 12.28 | 12.38 | -0.31 | -2.44% | 609,191 |
| Dec 20, 2024 | 12.50 | 12.99 | 12.36 | 12.69 | 0.23 | 1.85% | 2,463,813 |
| Dec 19, 2024 | 12.48 | 12.52 | 12.25 | 12.46 | -0.09 | -0.72% | 1,111,000 |