Compañía de Minas Buenave... (BVN)
NYSE: BVN
· Real-Time Price · USD
24.47
-0.46 (-1.85%)
At close: Oct 03, 2025, 3:59 PM
24.02
-1.85%
After-hours: Oct 03, 2025, 05:55 PM EDT
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.98 | 25.26 | 24.43 | 24.49 | 24.49 | -1.76% | 904,193 |
| Oct 2, 2025 | 24.81 | 25.46 | 23.83 | 24.93 | 24.93 | 1.14% | 1,347,000 |
| Oct 1, 2025 | 24.70 | 25.12 | 24.26 | 24.65 | 24.65 | 1.32% | 958,603 |
| Sep 30, 2025 | 24.05 | 24.65 | 23.90 | 24.33 | 24.33 | 0.00% | 1,509,938 |
| Sep 29, 2025 | 23.94 | 24.43 | 23.85 | 24.33 | 24.33 | 4.69% | 1,307,730 |
| Sep 26, 2025 | 22.87 | 23.24 | 22.52 | 23.24 | 23.24 | 1.40% | 1,263,269 |
| Sep 25, 2025 | 23.04 | 23.31 | 22.46 | 22.92 | 22.92 | 0.26% | 1,083,686 |
| Sep 24, 2025 | 22.30 | 22.95 | 22.28 | 22.86 | 22.86 | 3.67% | 1,720,931 |
| Sep 23, 2025 | 21.66 | 22.25 | 21.62 | 22.05 | 22.05 | 2.42% | 2,208,700 |
| Sep 22, 2025 | 21.82 | 22.09 | 21.22 | 21.53 | 21.53 | 2.97% | 1,785,041 |
| Sep 19, 2025 | 20.10 | 20.96 | 20.10 | 20.91 | 20.91 | 4.45% | 5,248,834 |
| Sep 18, 2025 | 19.83 | 20.09 | 19.55 | 20.02 | 20.02 | 1.01% | 1,052,500 |
| Sep 17, 2025 | 19.90 | 20.34 | 19.76 | 19.82 | 19.82 | -1.44% | 1,160,030 |
| Sep 16, 2025 | 20.80 | 20.83 | 20.03 | 20.11 | 20.11 | -2.62% | 1,114,500 |
| Sep 15, 2025 | 20.09 | 20.87 | 19.97 | 20.65 | 20.65 | 2.89% | 1,775,800 |
| Sep 12, 2025 | 20.25 | 20.49 | 19.90 | 20.07 | 20.07 | -0.55% | 683,948 |
| Sep 11, 2025 | 19.89 | 20.25 | 19.86 | 20.18 | 20.18 | 0.70% | 1,242,038 |
| Sep 10, 2025 | 19.72 | 20.12 | 19.67 | 20.04 | 20.04 | 2.24% | 1,157,909 |
| Sep 9, 2025 | 20.17 | 20.17 | 19.58 | 19.60 | 19.60 | -2.10% | 903,772 |
| Sep 8, 2025 | 20.29 | 20.39 | 19.76 | 20.02 | 20.02 | 0.15% | 851,869 |
Page 1 of 136