Compania De Minas Buenaventura SA (BVN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 6.96400625978 | 12.78 | 14.09 | 12.74 | 2621167 | 13.4343813 | DR |
| 4 | 0.32 | 2.39700374532 | 13.35 | 14.09 | 11.64 | 1365030 | 12.91889576 | DR |
| 12 | -3.36 | -19.7298884322 | 17.03 | 17.71 | 11.64 | 1191642 | 14.52082768 | DR |
| 26 | -3.5 | -20.3843913803 | 17.17 | 18.84 | 11.64 | 1341413 | 15.9741299 | DR |
| 52 | 5.38 | 64.8974668275 | 8.29 | 18.84 | 7.73 | 1582529 | 13.8856667 | DR |
| 156 | 6.6 | 93.3521923621 | 7.07 | 18.84 | 5.09 | 1523651 | 9.82776737 | DR |
| 260 | -1.04 | -7.07002039429 | 14.71 | 18.84 | 4 | 1469971 | 10.21412382 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723243200 | 14.4 | 0.16 | 1.12 | 14.31 | 14.4 | 14.07 | 623300 |
| 1723156800 | 14.24 | 0.08 | 0.56 | 14.3 | 14.43 | 14.13 | 612969 |
| 1723070400 | 14.16 | -0.19 | -1.32 | 14.55 | 14.58 | 14.08 | 1158278 |
| 1722984000 | 14.35 | -0.35 | -2.38 | 14.6 | 14.679 | 14.34 | 640557 |
| 1722897600 | 14.7 | 0.01 | 0.07 | 13.42 | 14.74 | 13.4 | 2097686 |
| 1722638400 | 14.69 | -0.46 | -3.04 | 15.35 | 15.44 | 14.69 | 1480797 |
| 1722552000 | 15.15 | -0.35 | -2.26 | 15.55 | 15.62 | 15.01 | 1896397 |
| 1722465600 | 15.5 | 0.06 | 0.39 | 15.79 | 15.88 | 15.41 | 683609 |
| 1722379200 | 15.44 | -0.01 | -0.06 | 15.49 | 15.56 | 15.32 | 748282 |
| 1722292800 | 15.45 | -0.47 | -2.95 | 15.93 | 15.97 | 15.33 | 329592 |
| 1722033600 | 15.92 | 0.14 | 0.89 | 15.68 | 16.25 | 15.5 | 2148379 |
| 1721947200 | 15.78 | -0.11 | -0.69 | 15.5 | 16.11 | 15.22 | 1388823 |
| 1721860800 | 15.89 | -0.08 | -0.50 | 16.18 | 16.41 | 15.82 | 727995 |
| 1721774400 | 15.97 | -0.12 | -0.78 | 16.04 | 16.05 | 15.71 | 828277 |
| 1721688000 | 16.094999 | -0.1 | -0.59 | 16.14 | 16.309999 | 15.87 | 599815 |
| 1721428800 | 16.19 | -0.18 | -1.10 | 16.094999 | 16.34 | 15.98 | 1843020 |
| 1721342400 | 16.37 | -0.65 | -3.82 | 17.15 | 17.25 | 16.29 | 2793099 |
| 1721256000 | 17.02 | -0.19 | -1.10 | 17.49 | 17.59 | 16.87 | 938292 |
| 1721169600 | 17.21 | -0.1 | -0.58 | 17.39 | 17.39 | 16.99 | 790648 |
| 1721083200 | 17.31 | 0.01 | 0.06 | 17.33 | 17.54 | 17.01 | 510234 |
| 1720824000 | 17.3 | -0.02 | -0.12 | 17.25 | 17.48 | 17.14 | 575913 |
| 1720737600 | 17.32 | 0.47 | 2.79 | 17.39 | 17.71 | 16.99 | 1847900 |
| 1720651200 | 16.85 | 0.11 | 0.66 | 16.85 | 17.28 | 16.739999 | 825547 |
| 1720564800 | 16.739999 | -0.07 | -0.42 | 16.76 | 16.895 | 16.5 | 670602 |
| 1720478400 | 16.81 | -0.17 | -1.00 | 16.79 | 16.95 | 16.53 | 894402 |
| 1720219200 | 16.98 | 0.37 | 2.23 | 16.85 | 17.11 | 16.7 | 873230 |
| 1720040640 | 16.61 | 0.11 | 0.67 | 16.8 | 17.19 | 16.6 | 750310 |
| 1719960000 | 16.5 | -0.24 | -1.43 | 16.71 | 16.8 | 16.32 | 890346 |
| 1719873600 | 16.739999 | -0.21 | -1.24 | 17.03 | 17.09 | 16.649999 | 956625 |
| 1719614400 | 16.95 | 0.31 | 1.86 | 16.73 | 16.975 | 16.55 | 1156100 |
| 1719528000 | 16.64 | -0.13 | -0.78 | 16.85 | 16.97 | 16.46 | 1098384 |
| 1719441600 | 16.77 | -0.31 | -1.81 | 16.95 | 17.07 | 16.6 | 752404 |
| 1719355200 | 17.08 | -0.41 | -2.34 | 17.49 | 17.505 | 16.81 | 1517954 |
| 1719268800 | 17.49 | 0.43 | 2.52 | 17.15 | 17.73 | 17.08 | 2004911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
