Compañía de Minas Buenave... (BVN)
14.96
0.11 (0.74%)
At close: Apr 15, 2025, 3:59 PM
15.09
0.86%
After-hours: Apr 15, 2025, 08:00 PM EDT
Compañía de Minas Buenaventura S.A.A. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.86 | 14.86 | 14.99 | 14.99 | 14.51 | 14.51 | 14.92 | 14.92 | 0.47% | 591,118 |
| Apr 14, 2025 | 14.65 | 14.65 | 15.10 | 15.10 | 14.48 | 14.48 | 14.85 | 14.85 | 0.34% | 678,342 |
| Apr 11, 2025 | 14.46 | 14.46 | 15.08 | 15.08 | 14.45 | 14.45 | 14.80 | 14.80 | 5.71% | 1,195,300 |
| Apr 10, 2025 | 14.00 | 14.00 | 14.45 | 14.45 | 13.82 | 13.82 | 14.00 | 14.00 | 0.57% | 831,046 |
| Apr 9, 2025 | 13.28 | 13.28 | 14.33 | 14.33 | 13.28 | 13.28 | 13.92 | 13.92 | 7.57% | 1,811,917 |
| Apr 8, 2025 | 13.38 | 13.38 | 13.48 | 13.48 | 12.80 | 12.80 | 12.94 | 12.94 | 0.00% | 1,382,119 |
| Apr 7, 2025 | 13.02 | 13.02 | 13.63 | 13.63 | 12.56 | 12.56 | 12.94 | 12.94 | -2.85% | 2,251,055 |
| Apr 4, 2025 | 14.24 | 14.24 | 14.37 | 14.37 | 12.98 | 12.98 | 13.32 | 13.32 | -8.83% | 1,842,156 |
| Apr 3, 2025 | 14.46 | 14.46 | 15.34 | 15.34 | 14.36 | 14.36 | 14.61 | 14.61 | -4.01% | 1,043,364 |
| Apr 2, 2025 | 15.51 | 15.51 | 15.55 | 15.55 | 15.10 | 15.10 | 15.22 | 15.22 | -2.12% | 2,048,007 |
| Apr 1, 2025 | 15.61 | 15.61 | 15.79 | 15.79 | 15.45 | 15.45 | 15.55 | 15.55 | -0.51% | 1,199,935 |
| Mar 31, 2025 | 15.38 | 15.38 | 15.69 | 15.69 | 15.02 | 15.02 | 15.63 | 15.63 | 0.90% | 759,750 |
| Mar 28, 2025 | 15.86 | 15.86 | 16.16 | 16.16 | 15.45 | 15.45 | 15.49 | 15.49 | -1.90% | 1,238,057 |
| Mar 27, 2025 | 15.33 | 15.33 | 15.88 | 15.88 | 15.24 | 15.24 | 15.79 | 15.79 | 3.47% | 1,816,300 |
| Mar 26, 2025 | 15.52 | 15.52 | 15.53 | 15.53 | 15.10 | 15.10 | 15.26 | 15.26 | -1.55% | 1,132,632 |
| Mar 25, 2025 | 15.58 | 15.58 | 15.86 | 15.86 | 15.33 | 15.33 | 15.50 | 15.50 | 0.78% | 854,508 |
| Mar 24, 2025 | 15.42 | 15.42 | 15.64 | 15.64 | 15.28 | 15.28 | 15.38 | 15.38 | -0.52% | 723,727 |
| Mar 21, 2025 | 15.42 | 15.42 | 15.51 | 15.51 | 15.17 | 15.17 | 15.46 | 15.46 | -0.45% | 2,823,200 |
| Mar 20, 2025 | 15.11 | 15.11 | 15.56 | 15.56 | 15.04 | 15.04 | 15.53 | 15.53 | 0.91% | 619,465 |
| Mar 19, 2025 | 15.59 | 15.59 | 15.78 | 15.78 | 15.29 | 15.29 | 15.39 | 15.39 | -1.28% | 726,800 |
| Mar 18, 2025 | 15.79 | 15.79 | 15.91 | 15.91 | 15.52 | 15.52 | 15.59 | 15.59 | 1.30% | 1,997,108 |
| Mar 17, 2025 | 15.03 | 15.03 | 15.73 | 15.73 | 15.03 | 15.03 | 15.39 | 15.39 | 3.71% | 2,739,408 |
| Mar 14, 2025 | 14.47 | 14.47 | 14.95 | 14.95 | 14.08 | 14.08 | 14.84 | 14.84 | 4.43% | 1,510,500 |
| Mar 13, 2025 | 13.72 | 13.72 | 14.34 | 14.34 | 13.55 | 13.55 | 14.21 | 14.21 | 4.18% | 729,822 |
| Mar 12, 2025 | 13.69 | 13.69 | 13.86 | 13.86 | 13.53 | 13.53 | 13.64 | 13.64 | 0.07% | 1,244,000 |
| Mar 11, 2025 | 13.14 | 13.14 | 13.68 | 13.68 | 13.14 | 13.14 | 13.63 | 13.63 | 4.52% | 700,828 |
| Mar 10, 2025 | 13.34 | 13.34 | 13.50 | 13.50 | 12.98 | 12.98 | 13.04 | 13.04 | -2.83% | 742,249 |
| Mar 7, 2025 | 13.59 | 13.59 | 13.60 | 13.60 | 13.05 | 13.05 | 13.42 | 13.42 | -0.74% | 462,400 |
| Mar 6, 2025 | 13.58 | 13.58 | 13.80 | 13.80 | 13.49 | 13.49 | 13.52 | 13.52 | -0.59% | 987,600 |
| Mar 5, 2025 | 13.10 | 13.10 | 13.90 | 13.90 | 13.06 | 13.06 | 13.60 | 13.60 | 4.13% | 1,270,003 |
| Mar 4, 2025 | 12.89 | 12.89 | 13.21 | 13.21 | 12.69 | 12.69 | 13.06 | 13.06 | 2.03% | 535,314 |
| Mar 3, 2025 | 12.96 | 12.96 | 13.16 | 13.16 | 12.74 | 12.74 | 12.80 | 12.80 | 0.39% | 458,017 |
| Feb 28, 2025 | 12.61 | 12.61 | 12.79 | 12.79 | 12.45 | 12.45 | 12.75 | 12.75 | -0.47% | 983,630 |
| Feb 27, 2025 | 12.67 | 12.67 | 12.84 | 12.84 | 12.58 | 12.58 | 12.81 | 12.81 | -0.23% | 678,800 |
| Feb 26, 2025 | 12.59 | 12.59 | 13.13 | 13.13 | 12.59 | 12.59 | 12.84 | 12.84 | 1.82% | 603,784 |
| Feb 25, 2025 | 12.64 | 12.64 | 12.87 | 12.87 | 12.30 | 12.30 | 12.61 | 12.61 | -1.10% | 1,709,308 |
| Feb 24, 2025 | 12.49 | 12.49 | 12.81 | 12.81 | 12.27 | 12.27 | 12.75 | 12.75 | 1.19% | 1,158,684 |
| Feb 21, 2025 | 12.90 | 12.90 | 13.34 | 13.34 | 12.42 | 12.42 | 12.60 | 12.60 | -3.82% | 4,006,600 |
| Feb 20, 2025 | 13.30 | 13.30 | 13.50 | 13.50 | 13.06 | 13.06 | 13.10 | 13.10 | -1.13% | 920,948 |
| Feb 19, 2025 | 13.24 | 13.24 | 13.41 | 13.41 | 13.08 | 13.08 | 13.25 | 13.25 | -1.34% | 719,607 |
| Feb 18, 2025 | 13.44 | 13.44 | 13.61 | 13.61 | 13.22 | 13.22 | 13.43 | 13.43 | 0.45% | 579,800 |
| Feb 14, 2025 | 13.61 | 13.61 | 13.73 | 13.73 | 13.30 | 13.30 | 13.37 | 13.37 | 0.68% | 953,508 |
| Feb 13, 2025 | 13.18 | 13.18 | 13.40 | 13.40 | 13.00 | 13.00 | 13.28 | 13.28 | 0.99% | 556,700 |
| Feb 12, 2025 | 12.94 | 12.94 | 13.47 | 13.47 | 12.94 | 12.94 | 13.15 | 13.15 | 1.47% | 1,436,726 |
| Feb 11, 2025 | 13.15 | 13.15 | 13.27 | 13.27 | 12.95 | 12.95 | 12.96 | 12.96 | -2.85% | 903,702 |
| Feb 10, 2025 | 13.20 | 13.20 | 13.51 | 13.51 | 13.13 | 13.13 | 13.34 | 13.34 | 2.22% | 655,915 |
| Feb 7, 2025 | 13.28 | 13.28 | 13.54 | 13.54 | 13.01 | 13.01 | 13.05 | 13.05 | -0.91% | 380,738 |
| Feb 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.09 | 13.09 | 13.17 | 13.17 | -0.23% | 810,300 |
| Feb 5, 2025 | 13.12 | 13.12 | 13.57 | 13.57 | 13.04 | 13.04 | 13.20 | 13.20 | 1.54% | 1,307,328 |
| Feb 4, 2025 | 13.01 | 13.01 | 13.17 | 13.17 | 12.89 | 12.89 | 13.00 | 13.00 | 0.23% | 1,106,800 |