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 | 0.07 | 0.544747081712 | 12.85 | 13.08 | 12.2 | 599654 | 12.74299751 | DR |
| 4 | 0.56 | 4.53074433657 | 12.36 | 13.08 | 11.5 | 845321 | 12.36217672 | DR |
| 12 | -0.4 | -3.003003003 | 13.32 | 13.81 | 11.5 | 970154 | 12.50377671 | DR |
| 26 | -4.57 | -26.1292166953 | 17.49 | 17.59 | 11.5 | 1143714 | 13.42241828 | DR |
| 52 | -1.48 | -10.2777777778 | 14.4 | 18.84 | 11.5 | 1298017 | 15.20028014 | DR |
| 156 | 4.58 | 54.9160671463 | 8.34 | 18.84 | 5.09 | 1485422 | 10.32167401 | DR |
| 260 | -0.63 | -4.64944649446 | 13.55 | 18.84 | 4 | 1469138 | 10.13296169 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 12.08 | -0.25 | -2.03 | 12.22 | 12.31 | 12.065 | 456636 |
| 1733442000 | 12.33 | 0.04 | 0.33 | 12.29 | 12.58 | 12.155 | 526638 |
| 1733355600 | 12.29 | 0.11 | 0.90 | 12.12 | 12.44 | 12.12 | 529656 |
| 1733269200 | 12.18 | 0.13 | 1.08 | 12.18 | 12.41 | 12.05 | 832028 |
| 1733182800 | 12.05 | -0.05 | -0.41 | 11.96 | 12.08 | 11.91 | 889400 |
| 1732917840 | 12.1 | -0.01 | -0.08 | 12.18 | 12.31 | 12.05 | 347469 |
| 1732750800 | 12.11 | 0.11 | 0.92 | 12.05 | 12.23 | 12.02 | 356106 |
| 1732664400 | 12 | 0 | 0.00 | 11.94 | 12.19 | 11.86 | 603140 |
| 1732578000 | 12 | -0.06 | -0.50 | 11.85 | 12.14 | 11.7 | 1637713 |
| 1732318800 | 12.06 | -0.22 | -1.79 | 12.29 | 12.3 | 12 | 633655 |
| 1732232400 | 12.28 | 0.14 | 1.15 | 12.48 | 12.48 | 12.095 | 717862 |
| 1732146000 | 12.14 | -0.33 | -2.65 | 12.33 | 12.43 | 12.09 | 391428 |
| 1732059600 | 12.47 | -0.01 | -0.08 | 12.56 | 12.6404 | 12.21 | 674610 |
| 1731973200 | 12.48 | 0.16 | 1.30 | 12.55 | 12.79 | 12.41 | 597920 |
| 1731714000 | 12.32 | -0.03 | -0.24 | 12.44 | 12.62 | 12.22 | 2835973 |
| 1731627600 | 12.35 | 0.05 | 0.41 | 12.23 | 12.48 | 12.165 | 1942755 |
| 1731541200 | 12.3 | -0.03 | -0.24 | 12.35 | 12.405 | 12.09 | 1053947 |
| 1731454800 | 12.33 | 0.54 | 4.58 | 11.65 | 12.36 | 11.65 | 1593009 |
| 1731368400 | 11.79 | -0.39 | -3.20 | 11.79 | 11.86 | 11.61 | 1299296 |
| 1731109200 | 12.18 | -0.34 | -2.72 | 12.32 | 12.395 | 12.04 | 1214266 |
| 1731022800 | 12.52 | 0.3 | 2.45 | 12.42 | 12.62 | 12.31 | 593059 |
| 1730936400 | 12.22 | -0.45 | -3.55 | 12.14 | 12.54 | 12.07 | 1489398 |
| 1730850000 | 12.67 | -0.2 | -1.55 | 12.96 | 13.17 | 12.57 | 1063265 |
| 1730763600 | 12.87 | 0.23 | 1.82 | 12.64 | 12.87 | 12.48 | 752518 |
| 1730500800 | 12.64 | -0.42 | -3.22 | 13.06 | 13.21 | 12.61 | 1827778 |
| 1730414400 | 13.06 | -0.04 | -0.31 | 13.5 | 13.81 | 12.85 | 1343604 |
| 1730328000 | 13.1 | 0.01 | 0.08 | 13.02 | 13.145 | 12.7 | 1314910 |
| 1730241600 | 13.09 | -0.06 | -0.46 | 13.28 | 13.33 | 12.95 | 759360 |
| 1730155200 | 13.15 | -0.17 | -1.28 | 13.19 | 13.33 | 13.1201 | 345745 |
| 1729896000 | 13.32 | -0.19 | -1.41 | 13.32 | 13.54 | 13.19 | 1135754 |
| 1729809600 | 13.51 | 0 | 0.00 | 13.57 | 13.61 | 13.24 | 829326 |
| 1729723200 | 13.51 | -0.44 | -3.15 | 13.72 | 13.78 | 13.5 | 613081 |
| 1729636800 | 13.95 | 0.21 | 1.53 | 13.97 | 14.29 | 13.9 | 967041 |
| 1729550400 | 13.74 | 0.04 | 0.29 | 13.97 | 14.11 | 13.66 | 614257 |
| 1729291200 | 13.7 | 0.36 | 2.70 | 13.5 | 13.95 | 13.43 | 683771 |
| 1729204800 | 13.34 | 0.1 | 0.76 | 13.4 | 13.62 | 13.155 | 477310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
