Compañía de Minas Buenave... (BVN)
NYSE: BVN
· Real-Time Price · USD
18.25
-0.16 (-0.87%)
At close: Aug 14, 2025, 3:59 PM
18.10
-0.79%
After-hours: Aug 14, 2025, 06:03 PM EDT
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.34 | 18.56 | 18.13 | 18.25 | 18.25 | -0.87% | 702,044 |
| 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 |
| Aug 11, 2025 | 17.90 | 18.37 | 17.65 | 18.16 | 18.16 | -0.93% | 347,532 |
| Aug 8, 2025 | 18.74 | 18.79 | 18.22 | 18.33 | 18.33 | -0.92% | 882,834 |
| Aug 7, 2025 | 18.47 | 18.72 | 18.11 | 18.50 | 18.50 | 0.87% | 2,367,681 |
| Aug 6, 2025 | 17.93 | 18.60 | 17.91 | 18.34 | 18.34 | 2.46% | 1,525,285 |
| Aug 5, 2025 | 17.34 | 17.95 | 17.34 | 17.90 | 17.90 | 2.29% | 926,420 |
| Aug 4, 2025 | 17.23 | 17.57 | 17.14 | 17.50 | 17.50 | 2.70% | 339,900 |
| Aug 1, 2025 | 17.42 | 17.42 | 16.94 | 17.04 | 17.04 | 0.18% | 549,200 |
| Jul 31, 2025 | 17.17 | 17.22 | 16.90 | 17.01 | 17.01 | -0.53% | 994,348 |
| Jul 30, 2025 | 17.48 | 17.57 | 16.96 | 17.10 | 17.10 | -2.90% | 1,218,838 |
| Jul 29, 2025 | 17.30 | 17.67 | 17.20 | 17.61 | 17.61 | 1.62% | 594,500 |
| Jul 28, 2025 | 17.26 | 17.40 | 17.00 | 17.33 | 17.33 | -0.23% | 782,000 |
| Jul 25, 2025 | 17.70 | 17.85 | 17.13 | 17.37 | 17.37 | -2.31% | 595,103 |
| Jul 24, 2025 | 17.44 | 17.82 | 17.20 | 17.78 | 17.78 | 0.74% | 610,415 |
| Jul 23, 2025 | 17.69 | 17.93 | 17.45 | 17.65 | 17.65 | -0.84% | 758,723 |
| Jul 22, 2025 | 17.65 | 17.98 | 17.55 | 17.80 | 17.80 | 2.12% | 1,136,400 |
| Jul 21, 2025 | 16.86 | 17.62 | 16.81 | 17.43 | 17.43 | 5.13% | 1,148,328 |
| Jul 18, 2025 | 17.05 | 17.05 | 16.43 | 16.58 | 16.58 | -2.07% | 447,800 |