Compañía de Minas Buenave... (BVN)
NYSE: BVN
· Real-Time Price · USD
20.02
0.42 (2.14%)
At close: Sep 10, 2025, 3:59 PM
20.04
0.10%
After-hours: Sep 10, 2025, 04:26 PM EDT
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.17 | 20.17 | 19.58 | 19.60 | 19.60 | -2.10% | 896,793 |
| Sep 8, 2025 | 20.29 | 20.39 | 19.76 | 20.02 | 20.02 | 0.15% | 851,869 |
| Sep 5, 2025 | 20.07 | 20.29 | 19.65 | 19.99 | 19.99 | 0.86% | 898,037 |
| Sep 4, 2025 | 19.78 | 19.96 | 19.63 | 19.82 | 19.82 | -0.60% | 985,800 |
| Sep 3, 2025 | 19.84 | 20.19 | 19.69 | 19.94 | 19.94 | 1.53% | 1,624,849 |
| Sep 2, 2025 | 19.54 | 19.83 | 19.33 | 19.64 | 19.64 | 2.61% | 1,421,420 |
| Aug 29, 2025 | 18.86 | 19.24 | 18.81 | 19.14 | 19.14 | 1.48% | 1,239,200 |
| Aug 28, 2025 | 18.70 | 18.91 | 18.53 | 18.86 | 18.86 | 1.29% | 520,200 |
| Aug 27, 2025 | 18.80 | 18.86 | 18.37 | 18.62 | 18.62 | -1.74% | 891,219 |
| Aug 26, 2025 | 18.58 | 18.99 | 18.57 | 18.95 | 18.95 | 2.43% | 1,700,646 |
| Aug 25, 2025 | 18.87 | 18.87 | 18.48 | 18.50 | 18.50 | -1.96% | 745,427 |
| Aug 22, 2025 | 18.31 | 19.04 | 18.25 | 18.87 | 18.87 | 2.61% | 1,097,610 |
| Aug 21, 2025 | 18.24 | 18.67 | 18.24 | 18.39 | 18.39 | 0.49% | 624,500 |
| Aug 20, 2025 | 18.24 | 18.36 | 18.06 | 18.30 | 18.30 | 0.60% | 832,900 |
| Aug 19, 2025 | 18.43 | 18.46 | 18.03 | 18.19 | 18.19 | -1.78% | 854,300 |
| Aug 18, 2025 | 18.44 | 18.55 | 18.07 | 18.52 | 18.52 | 0.93% | 442,469 |
| Aug 15, 2025 | 18.13 | 18.36 | 18.01 | 18.35 | 18.35 | 0.55% | 1,628,274 |
| Aug 14, 2025 | 18.34 | 18.56 | 18.10 | 18.25 | 18.25 | -0.87% | 1,053,700 |
| Aug 13, 2025 | 18.32 | 18.55 | 18.26 | 18.41 | 18.41 | 0.71% | 828,719 |
| Aug 12, 2025 | 18.22 | 18.35 | 18.05 | 18.28 | 18.28 | 0.66% | 325,203 |