NYSE - Delayed Quote USD

Compañía de Minas Buenaventura S.A.A. (BVN)

15.85 +0.10 (+0.63%)
At close: April 24 at 4:00 PM EDT
15.83 -0.02 (-0.10%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.73 15.90 15.37 15.85 15.85 1,296,600
Apr 23, 2024 15.67 15.85 15.50 15.75 15.75 998,500
Apr 22, 2024 15.55 15.83 15.29 15.77 15.77 1,748,000
Apr 19, 2024 16.03 16.11 15.86 15.92 15.92 877,900
Apr 18, 2024 15.59 16.18 15.40 16.01 16.01 1,368,700
Apr 17, 2024 0.07 Dividend
Apr 17, 2024 15.73 15.92 15.39 15.59 15.59 2,170,400
Apr 16, 2024 15.48 15.83 15.23 15.83 15.76 1,572,900
Apr 15, 2024 16.24 16.24 15.64 15.73 15.66 1,361,100
Apr 12, 2024 16.80 17.33 15.90 16.05 15.98 2,032,100
Apr 11, 2024 16.22 16.61 15.80 16.53 16.45 1,160,500
Apr 10, 2024 15.74 16.30 15.46 16.12 16.05 1,099,300
Apr 9, 2024 15.99 16.37 15.67 16.12 16.05 1,561,800
Apr 8, 2024 15.98 16.19 15.65 15.71 15.64 812,600
Apr 5, 2024 16.33 16.43 15.87 15.88 15.81 1,273,200
Apr 4, 2024 16.10 16.39 15.76 16.16 16.09 1,496,400
Apr 3, 2024 15.49 16.35 15.49 16.20 16.13 1,510,900
Apr 2, 2024 15.49 15.64 15.45 15.49 15.42 2,460,400
Apr 1, 2024 16.09 16.09 15.28 15.39 15.32 950,900
Mar 28, 2024 16.20 16.40 15.87 15.88 15.81 2,373,000
Mar 27, 2024 16.19 16.45 15.91 16.01 15.94 1,224,500
Mar 26, 2024 17.26 17.26 16.23 16.23 16.16 974,700
Mar 25, 2024 17.20 17.29 16.68 17.02 16.94 1,882,200
Mar 22, 2024 16.91 17.08 16.90 17.06 16.98 787,400
Mar 21, 2024 17.47 17.49 17.02 17.11 17.03 2,552,900
Mar 20, 2024 17.17 17.55 16.85 17.32 17.24 3,066,800
Mar 19, 2024 17.30 17.37 17.02 17.15 17.07 2,799,200
Mar 18, 2024 17.63 17.67 17.18 17.43 17.35 2,427,200
Mar 15, 2024 17.30 17.80 17.24 17.52 17.44 9,018,500
Mar 14, 2024 16.86 17.45 16.62 17.31 17.23 3,492,300
Mar 13, 2024 16.89 17.72 16.86 16.94 16.86 2,262,500
Mar 12, 2024 16.14 17.02 16.09 16.86 16.78 2,668,800
Mar 11, 2024 16.43 17.17 16.38 16.79 16.71 2,951,200
Mar 8, 2024 16.49 16.62 15.91 16.24 16.17 1,666,800
Mar 7, 2024 16.15 16.77 15.97 16.43 16.35 2,377,300
Mar 6, 2024 16.22 16.35 15.97 16.01 15.94 1,188,400
Mar 5, 2024 15.80 16.56 15.65 15.99 15.92 3,005,200
Mar 4, 2024 15.30 15.85 15.26 15.71 15.64 2,167,600
Mar 1, 2024 15.17 15.55 14.80 15.12 15.05 1,420,600
Feb 29, 2024 15.21 15.25 14.75 15.10 15.03 3,085,900
Feb 28, 2024 15.35 15.37 14.88 15.02 14.95 1,097,100
Feb 27, 2024 15.66 15.85 15.46 15.50 15.43 964,300
Feb 26, 2024 15.39 15.65 15.24 15.56 15.49 612,100
Feb 23, 2024 15.58 15.78 15.33 15.61 15.54 1,198,700
Feb 22, 2024 15.41 15.70 15.33 15.53 15.46 675,100
Feb 21, 2024 15.27 15.48 14.87 15.36 15.29 756,400
Feb 20, 2024 15.22 15.57 15.13 15.57 15.50 621,900
Feb 16, 2024 15.35 15.47 15.18 15.25 15.18 562,100
Feb 15, 2024 15.46 15.76 15.26 15.40 15.33 788,300
Feb 14, 2024 15.16 15.38 15.06 15.32 15.25 583,800
Feb 13, 2024 15.25 15.27 14.50 15.00 14.93 1,764,500
Feb 12, 2024 15.28 15.69 15.25 15.56 15.49 606,200
Feb 9, 2024 15.25 15.29 15.08 15.24 15.17 425,800
Feb 8, 2024 15.06 15.32 15.00 15.28 15.21 296,100
Feb 7, 2024 15.36 15.47 15.12 15.20 15.13 1,294,200
Feb 6, 2024 15.36 15.42 15.17 15.41 15.34 475,800
Feb 5, 2024 15.06 15.39 14.82 15.33 15.26 927,400
Feb 2, 2024 15.55 15.64 15.07 15.33 15.26 658,000
Feb 1, 2024 15.39 15.92 15.39 15.81 15.74 2,343,100
Jan 31, 2024 15.20 15.42 15.03 15.17 15.10 1,130,000
Jan 30, 2024 15.66 15.66 14.88 15.18 15.11 1,105,000
Jan 29, 2024 15.30 15.86 15.03 15.68 15.61 4,550,700
Jan 26, 2024 14.81 15.32 14.70 15.17 15.10 764,800
Jan 25, 2024 14.68 14.86 14.51 14.86 14.79 791,200
Jan 24, 2024 14.95 15.12 14.28 14.38 14.31 1,092,300
Jan 23, 2024 14.73 14.96 14.60 14.68 14.61 979,100
Jan 22, 2024 14.70 14.80 14.55 14.63 14.56 546,700
Jan 19, 2024 14.48 14.91 14.28 14.87 14.80 1,099,100
Jan 18, 2024 14.46 14.46 14.31 14.43 14.36 626,200
Jan 17, 2024 14.40 14.47 14.15 14.30 14.23 612,500
Jan 16, 2024 14.50 14.68 14.15 14.62 14.55 817,600
Jan 12, 2024 14.90 15.28 14.73 14.74 14.67 776,300
Jan 11, 2024 14.67 14.91 14.43 14.59 14.52 955,000
Jan 10, 2024 14.67 14.84 14.44 14.72 14.65 761,300
Jan 9, 2024 15.00 15.06 14.63 14.65 14.58 1,750,100
Jan 8, 2024 14.75 15.08 14.71 15.01 14.94 1,690,500
Jan 5, 2024 14.86 15.18 14.71 14.99 14.92 2,048,900
Jan 4, 2024 14.38 14.99 14.29 14.80 14.73 911,400
Jan 3, 2024 14.51 14.62 14.27 14.44 14.37 1,028,800
Jan 2, 2024 15.07 15.09 14.60 14.70 14.63 1,029,100
Dec 29, 2023 15.04 15.27 14.81 15.24 15.17 1,304,700
Dec 28, 2023 15.22 15.74 14.98 15.18 15.11 1,096,500
Dec 27, 2023 15.19 15.45 15.00 15.22 15.15 961,500
Dec 26, 2023 15.15 15.16 14.88 15.13 15.06 816,500
Dec 22, 2023 15.05 15.38 14.89 15.11 15.04 1,412,100
Dec 21, 2023 14.75 15.19 14.60 14.88 14.81 1,578,700
Dec 20, 2023 13.86 15.14 13.83 14.78 14.71 5,479,500
Dec 19, 2023 13.10 13.96 12.97 13.94 13.88 7,904,900
Dec 18, 2023 12.30 13.28 12.23 13.10 13.04 6,808,300
Dec 15, 2023 10.13 12.73 10.13 12.50 12.44 20,400,400
Dec 14, 2023 9.71 10.14 9.71 9.99 9.94 3,180,300
Dec 13, 2023 9.13 9.62 9.13 9.60 9.56 1,412,500
Dec 12, 2023 9.32 9.39 9.23 9.27 9.23 1,329,700
Dec 11, 2023 9.35 9.43 9.27 9.32 9.28 1,138,500
Dec 8, 2023 9.18 9.51 9.18 9.44 9.40 1,736,700
Dec 7, 2023 9.36 9.38 9.19 9.31 9.27 698,200
Dec 6, 2023 9.36 9.46 9.25 9.32 9.28 2,152,400
Dec 5, 2023 9.29 9.36 8.86 9.30 9.26 8,013,800
Dec 4, 2023 9.41 9.47 9.24 9.37 9.33 1,444,000
Dec 1, 2023 9.51 9.63 9.44 9.58 9.54 2,217,500
Nov 30, 2023 9.60 9.66 9.54 9.54 9.50 4,954,000
Nov 29, 2023 9.50 9.65 9.49 9.59 9.55 1,153,800
Nov 28, 2023 9.38 9.52 9.26 9.46 9.42 1,116,400
Nov 27, 2023 9.29 9.30 9.18 9.27 9.23 1,165,200
Nov 24, 2023 9.20 9.39 9.14 9.15 9.11 640,700
Nov 22, 2023 9.09 9.17 9.01 9.16 9.12 1,152,400
Nov 21, 2023 8.91 9.21 8.91 9.07 9.03 2,822,400
Nov 20, 2023 8.71 8.89 8.67 8.81 8.77 485,700
Nov 17, 2023 8.88 8.91 8.72 8.78 8.74 1,265,400
Nov 16, 2023 8.67 8.95 8.63 8.76 8.72 2,004,500
Nov 15, 2023 8.70 8.78 8.46 8.66 8.62 900,000
Nov 14, 2023 8.59 8.80 8.54 8.69 8.65 1,024,600
Nov 13, 2023 8.87 8.96 8.41 8.44 8.40 1,322,200
Nov 10, 2023 8.62 9.00 8.60 8.92 8.88 1,432,500
Nov 9, 2023 8.53 8.69 8.44 8.63 8.59 1,041,900
Nov 8, 2023 8.48 8.68 8.38 8.48 8.44 668,800
Nov 7, 2023 8.47 8.57 8.27 8.54 8.50 5,100,600
Nov 6, 2023 8.44 8.58 8.43 8.49 8.45 1,583,900
Nov 3, 2023 8.31 8.69 8.31 8.44 8.40 2,681,300
Nov 2, 2023 8.18 8.31 8.17 8.19 8.15 859,300
Nov 1, 2023 8.19 8.31 8.06 8.16 8.12 1,005,300
Oct 31, 2023 8.13 8.20 7.73 8.10 8.06 3,985,100
Oct 30, 2023 8.48 8.49 8.19 8.24 8.20 1,001,300
Oct 27, 2023 8.44 8.46 8.22 8.44 8.40 999,500
Oct 26, 2023 8.61 8.62 8.34 8.39 8.35 1,915,300
Oct 25, 2023 8.68 8.79 8.55 8.58 8.54 958,900
Oct 24, 2023 8.51 8.70 8.45 8.63 8.59 1,175,500
Oct 23, 2023 8.50 8.61 8.30 8.47 8.43 1,172,400
Oct 20, 2023 8.43 8.84 8.43 8.54 8.50 1,661,300
Oct 19, 2023 8.37 8.46 8.25 8.43 8.39 819,100
Oct 18, 2023 8.47 8.64 8.32 8.39 8.35 828,600
Oct 17, 2023 8.48 8.64 8.30 8.40 8.36 1,257,000
Oct 16, 2023 8.39 8.60 8.34 8.49 8.45 1,085,900
Oct 13, 2023 8.41 8.53 8.31 8.39 8.35 573,800
Oct 12, 2023 8.34 8.34 8.12 8.15 8.11 735,500
Oct 11, 2023 8.28 8.35 8.21 8.32 8.28 948,100
Oct 10, 2023 8.30 8.30 8.12 8.20 8.16 735,400
Oct 9, 2023 8.23 8.39 8.23 8.25 8.21 683,100
Oct 6, 2023 8.00 8.21 8.00 8.12 8.08 796,900
Oct 5, 2023 7.95 8.07 7.85 7.99 7.95 1,050,700
Oct 4, 2023 8.13 8.16 7.92 8.01 7.97 1,187,100
Oct 3, 2023 8.23 8.38 8.15 8.17 8.13 1,142,700
Oct 2, 2023 8.49 8.49 8.20 8.28 8.24 1,492,700
Sep 29, 2023 8.59 8.63 8.39 8.52 8.48 893,900
Sep 28, 2023 8.45 8.67 8.40 8.49 8.45 1,429,500
Sep 27, 2023 8.44 8.51 8.27 8.43 8.39 2,451,700
Sep 26, 2023 8.51 8.62 8.42 8.46 8.42 1,352,500
Sep 25, 2023 8.50 8.58 8.47 8.54 8.50 3,695,200
Sep 22, 2023 8.51 8.67 8.47 8.54 8.50 943,700
Sep 21, 2023 8.25 8.80 8.22 8.43 8.39 2,323,500
Sep 20, 2023 8.29 8.52 8.24 8.26 8.22 964,100
Sep 19, 2023 8.74 8.74 8.21 8.31 8.27 1,305,900
Sep 18, 2023 8.63 8.76 8.55 8.68 8.64 910,100
Sep 15, 2023 8.71 8.92 8.58 8.59 8.55 3,332,700
Sep 14, 2023 8.51 8.72 8.44 8.63 8.59 894,600
Sep 13, 2023 8.47 8.51 8.41 8.50 8.46 603,100
Sep 12, 2023 8.36 8.52 8.28 8.45 8.41 845,300
Sep 11, 2023 8.44 8.51 8.31 8.41 8.37 3,898,300
Sep 8, 2023 8.29 8.45 8.28 8.34 8.30 687,400
Sep 7, 2023 8.37 8.38 8.24 8.28 8.24 706,900
Sep 6, 2023 8.34 8.46 8.28 8.37 8.33 763,400
Sep 5, 2023 8.41 8.53 8.26 8.36 8.32 808,200
Sep 1, 2023 8.64 8.70 8.41 8.41 8.37 909,000
Aug 31, 2023 8.65 8.69 8.50 8.54 8.50 4,703,700
Aug 30, 2023 8.71 8.90 8.54 8.63 8.59 2,322,400
Aug 29, 2023 8.40 8.72 8.32 8.66 8.62 3,519,900
Aug 28, 2023 8.19 8.43 8.11 8.40 8.36 1,050,600
Aug 25, 2023 8.14 8.22 8.07 8.17 8.13 2,046,000
Aug 24, 2023 8.05 8.20 7.88 8.15 8.11 1,376,000
Aug 23, 2023 8.02 8.19 7.99 8.10 8.06 1,206,500
Aug 22, 2023 7.85 8.00 7.74 7.98 7.94 1,113,700
Aug 21, 2023 7.67 7.90 7.67 7.83 7.79 1,148,600
Aug 18, 2023 7.64 7.76 7.61 7.74 7.70 870,700
Aug 17, 2023 7.83 7.88 7.61 7.69 7.65 1,011,500
Aug 16, 2023 7.74 7.87 7.70 7.77 7.73 985,400
Aug 15, 2023 7.90 7.90 7.72 7.76 7.72 856,600
Aug 14, 2023 8.02 8.02 7.84 7.90 7.86 797,400
Aug 11, 2023 7.90 8.03 7.87 8.01 7.97 670,300
Aug 10, 2023 7.92 8.03 7.84 7.89 7.85 950,000
Aug 9, 2023 7.81 7.85 7.68 7.83 7.79 737,400
Aug 8, 2023 7.77 7.85 7.65 7.74 7.70 1,014,300
Aug 7, 2023 7.81 7.82 7.66 7.81 7.77 686,600
Aug 4, 2023 7.81 7.97 7.77 7.81 7.77 1,140,100
Aug 3, 2023 7.65 7.78 7.60 7.74 7.70 1,012,600
Aug 2, 2023 7.71 7.81 7.57 7.61 7.57 1,085,200
Aug 1, 2023 7.64 7.86 7.54 7.73 7.69 1,277,400
Jul 31, 2023 7.59 7.94 7.59 7.72 7.68 1,665,300
Jul 28, 2023 7.60 7.60 7.31 7.54 7.51 2,765,200
Jul 27, 2023 7.68 7.68 7.22 7.49 7.46 2,379,900
Jul 26, 2023 7.82 7.91 7.68 7.80 7.76 1,604,500
Jul 25, 2023 7.55 7.87 7.49 7.75 7.71 2,024,000
Jul 24, 2023 7.42 7.58 7.38 7.49 7.46 1,207,900
Jul 21, 2023 7.30 7.43 7.22 7.38 7.35 2,016,300
Jul 20, 2023 7.73 7.81 7.32 7.34 7.31 1,258,700
Jul 19, 2023 7.84 7.92 7.69 7.69 7.65 1,188,700
Jul 18, 2023 7.95 8.30 7.85 7.85 7.81 6,304,300
Jul 17, 2023 7.70 8.05 7.59 7.97 7.93 2,289,500
Jul 14, 2023 8.02 8.05 7.76 7.76 7.72 850,700
Jul 13, 2023 7.92 8.03 7.92 8.02 7.98 1,717,000
Jul 12, 2023 7.70 7.85 7.67 7.84 7.80 1,743,700
Jul 11, 2023 7.65 7.74 7.49 7.56 7.53 1,980,500
Jul 10, 2023 7.46 7.73 7.42 7.62 7.58 1,633,900
Jul 7, 2023 7.32 7.65 7.32 7.48 7.45 1,438,100
Jul 6, 2023 7.35 7.40 7.11 7.28 7.25 1,752,800
Jul 5, 2023 7.47 7.47 7.36 7.37 7.34 951,600
Jul 3, 2023 7.41 7.60 7.34 7.47 7.44 549,000
Jun 30, 2023 7.15 7.35 7.12 7.35 7.32 873,700
Jun 29, 2023 7.13 7.18 7.06 7.18 7.15 864,500
Jun 28, 2023 7.14 7.27 7.13 7.18 7.15 1,408,800
Jun 27, 2023 7.52 7.63 7.15 7.22 7.19 1,439,400
Jun 26, 2023 7.52 7.59 7.47 7.51 7.48 1,587,800
Jun 23, 2023 7.56 7.69 7.43 7.44 7.41 1,720,000
Jun 22, 2023 7.35 7.52 7.35 7.48 7.45 1,288,800
Jun 21, 2023 7.50 7.57 7.30 7.51 7.48 1,733,900
Jun 20, 2023 7.44 7.54 7.32 7.49 7.46 1,569,300
Jun 16, 2023 7.40 7.60 7.33 7.51 7.48 4,404,300
Jun 15, 2023 7.28 7.47 7.26 7.41 7.38 1,232,800
Jun 14, 2023 7.28 7.49 7.21 7.36 7.33 1,636,100
Jun 13, 2023 7.13 7.30 7.10 7.20 7.17 1,506,900
Jun 12, 2023 7.00 7.20 6.96 7.08 7.05 1,498,900
Jun 9, 2023 7.55 7.55 7.03 7.06 7.03 1,775,100
Jun 8, 2023 7.38 7.79 7.25 7.57 7.54 4,288,600
Jun 7, 2023 6.96 7.29 6.92 7.28 7.25 8,992,100
Jun 6, 2023 6.87 6.92 6.84 6.91 6.88 472,800
Jun 5, 2023 6.83 7.06 6.82 6.89 6.86 414,800
Jun 2, 2023 7.04 7.05 6.81 6.85 6.82 1,020,100
Jun 1, 2023 6.88 7.01 6.75 6.89 6.86 827,700
May 31, 2023 6.59 6.90 6.52 6.81 6.78 2,607,600
May 30, 2023 6.61 6.66 6.45 6.65 6.62 1,127,600
May 26, 2023 6.72 6.72 6.48 6.61 6.58 953,700
May 25, 2023 6.93 6.97 6.62 6.63 6.60 1,117,700
May 24, 2023 7.15 7.15 6.97 7.00 6.97 1,694,100
May 23, 2023 7.05 7.21 7.01 7.15 7.12 545,500
May 22, 2023 7.01 7.12 6.99 7.09 7.06 930,700
May 19, 2023 6.99 7.09 6.90 7.03 7.00 632,200
May 18, 2023 7.00 7.01 6.83 6.96 6.93 977,000
May 17, 2023 7.01 7.07 6.90 7.03 7.00 1,188,200
May 16, 2023 7.00 7.13 6.87 7.00 6.97 1,487,700
May 15, 2023 7.08 7.13 6.99 7.01 6.98 665,700
May 12, 2023 7.00 7.09 6.90 7.00 6.97 1,213,300
May 11, 2023 7.02 7.08 6.95 7.02 6.99 1,325,700
May 10, 2023 7.19 7.23 7.00 7.15 7.12 1,447,100
May 9, 2023 7.10 7.26 7.08 7.19 7.16 1,302,300
May 8, 2023 7.24 7.29 7.05 7.11 7.08 1,062,600
May 5, 2023 7.15 7.25 7.00 7.23 7.20 705,900
May 4, 2023 7.28 7.42 7.23 7.29 7.26 1,347,800
May 3, 2023 7.23 7.36 7.13 7.20 7.17 949,100
May 2, 2023 6.95 7.27 6.87 7.25 7.22 1,775,200
May 1, 2023 7.21 7.32 6.97 7.01 6.98 572,700
Apr 28, 2023 7.29 7.39 6.98 7.07 7.04 2,021,300
Apr 27, 2023 7.34 7.55 7.25 7.53 7.50 1,826,400
Apr 26, 2023 7.56 7.60 7.39 7.40 7.37 835,000
Apr 25, 2023 7.51 7.51 7.33 7.45 7.42 1,545,600

Related Tickers

GATO Gatos Silver, Inc.
9.91
-2.08%
 
TFPM Triple Flag Precious Metals Corp.
15.84
+0.64%
 
SILV SilverCrest Metals Inc.
8.15
+3.95%
 
FNLPF Fresnillo plc
7.27
+1.24%
 
BKRRF Blackrock Silver Corp.
0.2320
-0.22%
 
MUX McEwen Mining Inc.
10.92
-1.71%
 
EXK Endeavour Silver Corp.
2.7000
-0.74%
 
HL Hecla Mining Company
5.24
0.00%
 
PPX.V PPX Mining Corp.
0.0750
0.00%
 
PLG Platinum Group Metals Ltd.
1.3000
-0.76%