Compania De Minas Buenaventura SA (BVN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.785 | -5.9877955759 | 13.11 | 13.17 | 11.61 | 1128031 | 12.22865448 | DR |
| 4 | -1.225 | -9.0405904059 | 13.55 | 14.29 | 11.61 | 919203 | 12.92094165 | DR |
| 12 | -1.675 | -11.9642857143 | 14 | 14.33 | 11.61 | 1272057 | 13.25612803 | DR |
| 26 | -5.025 | -28.9625360231 | 17.35 | 18.84 | 11.61 | 1302759 | 15.14063052 | DR |
| 52 | 3.455 | 38.9515219842 | 8.87 | 18.84 | 8.41 | 1549476 | 14.6061994 | DR |
| 156 | 4.835 | 64.5527369826 | 7.49 | 18.84 | 5.09 | 1510384 | 10.08495893 | DR |
| 260 | -3.175 | -20.4838709677 | 15.5 | 18.84 | 4 | 1472101 | 10.19577867 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 11.79 | -0.39 | -3.20 | 11.79 | 11.86 | 11.61 | 1294391 |
| 1731109200 | 12.18 | -0.34 | -2.72 | 12.34 | 12.395 | 12.04 | 1205442 |
| 1731022800 | 12.52 | 0.3 | 2.45 | 12.42 | 12.62 | 12.31 | 587810 |
| 1730936400 | 12.22 | -0.45 | -3.55 | 12.24 | 12.54 | 12.07 | 1491898 |
| 1730850000 | 12.67 | -0.2 | -1.55 | 13.11 | 13.17 | 12.57 | 1060612 |
| 1730763600 | 12.87 | 0.23 | 1.82 | 12.64 | 12.87 | 12.48 | 752008 |
| 1730500800 | 12.64 | -0.42 | -3.22 | 13.06 | 13.21 | 12.61 | 1825777 |
| 1730414400 | 13.06 | -0.04 | -0.31 | 13.265 | 13.81 | 12.85 | 1330957 |
| 1730328000 | 13.1 | 0.01 | 0.08 | 12.86 | 13.145 | 12.7 | 1304583 |
| 1730241600 | 13.09 | -0.06 | -0.46 | 13.22 | 13.33 | 12.95 | 753766 |
| 1730155200 | 13.15 | -0.17 | -1.28 | 13.19 | 13.33 | 13.13 | 341743 |
| 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 | 826458 |
| 1729723200 | 13.51 | -0.44 | -3.15 | 13.72 | 13.78 | 13.5 | 612038 |
| 1729636800 | 13.95 | 0.21 | 1.53 | 14.05 | 14.29 | 13.9 | 953300 |
| 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 |
| 1729118400 | 13.24 | 0.08 | 0.61 | 13.34 | 13.66 | 13.19 | 542284 |
| 1729032000 | 13.16 | -0.4 | -2.95 | 13.55 | 13.55 | 13.145 | 589906 |
| 1728945600 | 13.56 | -0.13 | -0.95 | 13.52 | 13.75 | 13.45 | 583394 |
| 1728686400 | 13.69 | -0.09 | -0.65 | 13.92 | 13.9799 | 13.51 | 909784 |
| 1728600000 | 13.78 | 0.75 | 5.76 | 13.03 | 13.8 | 13.02 | 778172 |
| 1728513600 | 13.03 | -0.39 | -2.91 | 13.33 | 13.41 | 13 | 1020648 |
| 1728427200 | 13.42 | -0.58 | -4.14 | 13.8 | 13.8 | 13.28 | 595575 |
| 1728340800 | 14 | -0.07 | -0.50 | 14.01 | 14.07 | 13.84 | 569972 |
| 1728081600 | 14.07 | 0.06 | 0.43 | 13.95 | 14.2 | 13.95 | 942836 |
| 1727995200 | 14.01 | -0.01 | -0.07 | 13.77 | 14.045 | 13.7241 | 682696 |
| 1727908800 | 14.02 | 0.01 | 0.07 | 14.05 | 14.26 | 14 | 496724 |
| 1727822400 | 14.01 | 0.17 | 1.23 | 13.95 | 14.205 | 13.785 | 708770 |
| 1727735520 | 13.84 | -0.24 | -1.70 | 13.95 | 13.95 | 13.65 | 865281 |
| 1727476800 | 14.08 | -0.21 | -1.47 | 14.29 | 14.33 | 14.02 | 737873 |
| 1727390400 | 14.29 | 0.44 | 3.18 | 14.03 | 14.3 | 13.97 | 1827809 |
| 1727304000 | 13.85 | -0.04 | -0.29 | 13.88 | 14.03 | 13.82 | 944953 |
| 1727217600 | 13.89 | 0.39 | 2.89 | 13.84 | 14.1399 | 13.67 | 1366811 |
| 1727131200 | 13.5 | -0.17 | -1.24 | 13.61 | 13.74 | 13.5 | 875217 |
| 1726872000 | 13.67 | 0.05 | 0.37 | 13.65 | 13.9 | 13.39 | 13903038 |
| 1726785600 | 13.62 | 0.15 | 1.11 | 13.6 | 13.735 | 13.48 | 1830318 |
| 1726699200 | 13.47 | 0.27 | 2.05 | 13.16 | 14.09 | 13.02 | 2484241 |
| 1726612800 | 13.2 | -0.17 | -1.27 | 13.06 | 13.29 | 13 | 2498411 |
| 1726526400 | 13.37 | -0.16 | -1.18 | 13.3 | 13.62 | 13.2 | 2737625 |
| 1726267200 | 13.53 | 1.02 | 8.15 | 12.78 | 13.7 | 12.768 | 3431994 |
| 1726180800 | 12.51 | 0.52 | 4.34 | 12.24 | 12.64 | 12.24 | 1764685 |
| 1726094400 | 11.99 | 0.14 | 1.18 | 11.8 | 12.06 | 11.74 | 532429 |
| 1726008000 | 11.85 | -0.13 | -1.09 | 12.009 | 12.009 | 11.64 | 572222 |
| 1725921600 | 11.98 | -0.01 | -0.08 | 12.02 | 12.14 | 11.85 | 539132 |
| 1725662400 | 11.99 | -0.27 | -2.20 | 12.22 | 12.33 | 11.89 | 924554 |
| 1725576000 | 12.26 | 0.54 | 4.61 | 11.86 | 12.27 | 11.84 | 886873 |
| 1725489600 | 11.72 | -0.04 | -0.34 | 11.74 | 11.99 | 11.64 | 703244 |
| 1725403200 | 11.76 | -0.64 | -5.16 | 12 | 12.05 | 11.65 | 920383 |
| 1725057600 | 12.4 | -0.32 | -2.52 | 12.73 | 12.73 | 12.22 | 1222774 |
| 1724971200 | 12.72 | 0.22 | 1.76 | 12.54 | 12.73 | 12.45 | 1366265 |
| 1724884800 | 12.5 | -0.45 | -3.47 | 12.79 | 12.8 | 12.391 | 1163574 |
| 1724798400 | 12.95 | -0.09 | -0.69 | 12.94 | 13.09 | 12.8 | 623763 |
| 1724712000 | 13.04 | -0.23 | -1.73 | 13.38 | 13.47 | 13 | 778678 |
| 1724452800 | 13.27 | -0.04 | -0.30 | 13.35 | 13.62 | 13.245 | 769142 |
| 1724366400 | 13.31 | -0.24 | -1.77 | 13.61 | 13.67 | 13.23 | 897074 |
| 1724280000 | 13.55 | -0.25 | -1.81 | 13.92 | 13.92 | 13.49 | 1035209 |
| 1724193600 | 13.8 | -0.28 | -1.99 | 14 | 14.13 | 13.68 | 1175134 |
| 1724107200 | 14.08 | -0.41 | -2.83 | 14.49 | 14.58 | 14.03 | 994461 |
| 1723848000 | 14.49 | -0.02 | -0.14 | 14.67 | 14.76 | 14.37 | 3067357 |
| 1723761600 | 14.51 | -0.01 | -0.07 | 14.68 | 14.81 | 14.48 | 1398320 |
| 1723675200 | 14.52 | -0.04 | -0.27 | 14.57 | 14.57 | 14.33 | 680644 |
| 1723588800 | 14.56 | 0.07 | 0.48 | 14.5 | 14.72 | 14.45 | 579874 |
| 1723502400 | 14.49 | 0.09 | 0.62 | 14.55 | 14.66 | 14.15 | 696590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
