Compania De Minas Buenaventura SA (BVN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 8.00951625694 | 12.61 | 13.9 | 12.01 | 846121 | 13.22883566 | DR |
| 4 | 0.34 | 2.56024096386 | 13.28 | 13.9 | 12.01 | 1025354 | 12.98122439 | DR |
| 12 | 0.515 | 3.9297977871 | 13.105 | 13.9 | 11.5 | 964599 | 12.77346655 | DR |
| 26 | 1.6 | 13.3111480865 | 12.02 | 14.33 | 11.5 | 1113176 | 12.99043722 | DR |
| 52 | -2.53 | -15.6656346749 | 16.15 | 18.84 | 11.5 | 1278685 | 14.95619325 | DR |
| 156 | 2.32 | 20.5309734513 | 11.3 | 18.84 | 5.09 | 1467674 | 10.44855574 | DR |
| 260 | 3.71 | 37.4369323915 | 9.91 | 18.84 | 4 | 1451571 | 10.11847993 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 13.52 | -0.08 | -0.59 | 13.59 | 13.8 | 13.49 | 987557 |
| 1741218000 | 13.6 | 0.54 | 4.13 | 13.1 | 13.9 | 13.06 | 1270003 |
| 1741131600 | 13.06 | 0.26 | 2.03 | 12.89 | 13.21 | 12.69 | 535293 |
| 1741045200 | 12.8 | 0.05 | 0.39 | 12.96 | 13.16 | 12.74 | 458017 |
| 1740786000 | 12.75 | -0.06 | -0.47 | 12.61 | 12.7932 | 12.45 | 983630 |
| 1740699600 | 12.81 | -0.03 | -0.23 | 12.67 | 12.84 | 12.58 | 678760 |
| 1740613200 | 12.84 | 0.23 | 1.82 | 12.59 | 13.13 | 12.59 | 603703 |
| 1740526800 | 12.61 | -0.14 | -1.10 | 12.64 | 12.8746 | 12.3 | 1709308 |
| 1740440400 | 12.75 | 0.15 | 1.19 | 12.49 | 12.81 | 12.27 | 1158654 |
| 1740181200 | 12.6 | -0.5 | -3.82 | 12.9 | 13.34 | 12.42 | 4006560 |
| 1740094800 | 13.1 | -0.15 | -1.13 | 13.3 | 13.5 | 13.06 | 919178 |
| 1740008400 | 13.25 | -0.18 | -1.34 | 13.43 | 13.43 | 13.08 | 719547 |
| 1739922000 | 13.43 | 0.06 | 0.45 | 13.44 | 13.605 | 13.215 | 579792 |
| 1739576400 | 13.37 | 0.09 | 0.68 | 13.61 | 13.73 | 13.3 | 953508 |
| 1739490000 | 13.28 | 0.13 | 0.99 | 13.18 | 13.4 | 13 | 556677 |
| 1739403600 | 13.15 | 0.19 | 1.47 | 12.94 | 13.47 | 12.94 | 1436726 |
| 1739317200 | 12.96 | -0.38 | -2.85 | 13.15 | 13.2688 | 12.95 | 903702 |
| 1739230800 | 13.34 | 0.29 | 2.22 | 13.2 | 13.51 | 13.13 | 655814 |
| 1738971600 | 13.05 | -0.12 | -0.91 | 13.28 | 13.54 | 13.01 | 380738 |
| 1738885200 | 13.17 | -0.03 | -0.23 | 13.28 | 13.28 | 13.09 | 810260 |
| 1738798800 | 13.2 | 0.2 | 1.54 | 13.12 | 13.57 | 13.04 | 1307328 |
| 1738712400 | 13 | 0.03 | 0.23 | 13.01 | 13.1654 | 12.89 | 1106742 |
| 1738626000 | 12.97 | 0.21 | 1.65 | 12.71 | 13.1 | 12.62 | 1659041 |
| 1738366800 | 12.76 | -0.03 | -0.23 | 12.83 | 13.1 | 12.6134 | 753686 |
| 1738280400 | 12.79 | 0.28 | 2.24 | 12.85 | 13.14 | 12.7 | 1668891 |
| 1738194000 | 12.51 | 0.11 | 0.89 | 12.36 | 12.6 | 12.255 | 390795 |
| 1738107600 | 12.4 | -0.14 | -1.12 | 12.55 | 12.63 | 12.38 | 398518 |
| 1738021200 | 12.54 | -0.46 | -3.54 | 12.92 | 12.92 | 12.47 | 465702 |
| 1737762000 | 13 | -0.01 | -0.08 | 13.07 | 13.15 | 12.85 | 780042 |
| 1737675600 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1737589200 | 13.01 | 0.03 | 0.23 | 13.1 | 13.18 | 12.77 | 1148989 |
| 1737502800 | 12.98 | 0.09 | 0.70 | 13 | 13.2 | 12.96 | 1068086 |
| 1737157200 | 12.89 | -0.01 | -0.08 | 12.81 | 13.08 | 12.77 | 978888 |
| 1737070800 | 12.9 | -0.02 | -0.15 | 12.98 | 13.06 | 12.86 | 296316 |
| 1736984400 | 12.92 | 0.14 | 1.10 | 12.91 | 13.02 | 12.7 | 657026 |
| 1736898000 | 12.78 | 0.32 | 2.57 | 12.55 | 12.85 | 12.48 | 798646 |
| 1736811600 | 12.46 | -0.24 | -1.89 | 12.47 | 12.64 | 12.2 | 578260 |
| 1736552400 | 12.7 | 0.08 | 0.63 | 12.94 | 13.045 | 12.45 | 675416 |
| 1736379600 | 12.62 | 0.5 | 4.13 | 12.12 | 12.73 | 12.045 | 1267107 |
| 1736293200 | 12.12 | -0.08 | -0.66 | 12.39 | 12.779 | 12.07 | 1011923 |
| 1736206800 | 12.2 | 0.23 | 1.92 | 12 | 12.475 | 12 | 579195 |
| 1735947600 | 11.97 | -0.13 | -1.07 | 12.15 | 12.26 | 11.92 | 1097794 |
| 1735861200 | 12.1 | 0.58 | 5.03 | 11.58 | 12.205 | 11.5 | 532714 |
| 1735688400 | 11.52 | -0.41 | -3.44 | 11.92 | 12.05 | 11.5 | 819001 |
| 1735602000 | 11.93 | -0.33 | -2.69 | 12.36 | 12.36 | 11.87 | 1448393 |
| 1735342800 | 12.26 | -0.04 | -0.33 | 12.19 | 12.32 | 12.09 | 669153 |
| 1735256400 | 12.3 | -0.12 | -0.97 | 12.39 | 12.53 | 12.23 | 505725 |
| 1735077840 | 12.42 | 0.04 | 0.32 | 12.48 | 12.48 | 12.28 | 433973 |
| 1734997200 | 12.38 | -0.31 | -2.44 | 12.6 | 12.67 | 12.28 | 609191 |
| 1734738000 | 12.69 | 0.23 | 1.85 | 12.5 | 12.985 | 12.36 | 2463813 |
| 1734651600 | 12.46 | -0.09 | -0.72 | 12.48 | 12.52 | 12.25 | 1110960 |
| 1734565200 | 12.55 | -0.27 | -2.11 | 12.69 | 12.86 | 12.45 | 1314564 |
| 1734478800 | 12.82 | -0.36 | -2.73 | 13.04 | 13.1 | 12.67 | 1014441 |
| 1734392400 | 13.18 | 0.35 | 2.73 | 12.83 | 13.23 | 12.83 | 1255515 |
| 1734133200 | 12.83 | -0.52 | -3.90 | 13.13 | 13.32 | 12.655 | 1080079 |
| 1734046800 | 13.35 | -0.04 | -0.30 | 13.4 | 13.5 | 13.23 | 1017636 |
| 1733960400 | 13.39 | 0.61 | 4.77 | 12.81 | 13.4 | 12.8 | 1289134 |
| 1733874000 | 12.78 | -0.19 | -1.46 | 12.95 | 13.2 | 12.72 | 1433999 |
| 1733787600 | 12.97 | 0.89 | 7.37 | 12.31 | 13.17 | 12.31 | 932149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
