Compania de Minas Buenaventura SAA ADR (BVN) Historical Stock Data
17.15 ↓0.07 (-0.41%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BVN is down -0.07% a day on average. There have been 18 days where Compania de Minas Buenaventura SAA ADR closed green and 12 days where BVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.14 | 17.22 | ↑$0.08 (0.47%) | 16.98 | 17.41 | 317.76K |
| 2024-05-06 | 17.13 | 17.19 | ↑$0.06 (0.35%) | 17.11 | 17.57 | 517.96K |
| 2024-05-03 | 16.79 | 16.88 | ↑$0.09 (0.54%) | 16.45 | 16.93 | 602.43K |
| 2024-05-02 | 16.53 | 16.71 | ↑$0.18 (1.09%) | 16.30 | 17.05 | 535.36K |
| 2024-05-01 | 17.44 | 16.61 | ↓$0.83 (-4.76%) | 16.16 | 17.55 | 0.94M |
| 2024-04-30 | 17.48 | 17.30 | ↓$0.18 (-1.03%) | 16.16 | 17.64 | 2.67M |
| 2024-04-29 | 17.50 | 17.82 | ↑$0.32 (1.83%) | 16.87 | 17.86 | 0.92M |
| 2024-04-26 | 17.06 | 17.38 | ↑$0.32 (1.88%) | 16.93 | 17.40 | 0.90M |
| 2024-04-25 | 15.83 | 16.90 | ↑$1.07 (6.76%) | 15.51 | 17.13 | 2.36M |
| 2024-04-24 | 15.73 | 15.85 | ↑$0.12 (0.76%) | 15.37 | 15.90 | 1.30M |
| 2024-04-23 | 15.67 | 15.75 | ↑$0.08 (0.51%) | 15.50 | 15.85 | 1M |
| 2024-04-22 | 15.55 | 15.77 | ↑$0.22 (1.41%) | 15.29 | 15.83 | 1.75M |
| 2024-04-19 | 16.03 | 15.92 | ↓$0.11 (-0.69%) | 15.86 | 16.11 | 877.94K |
| 2024-04-18 | 15.59 | 16.01 | ↑$0.42 (2.69%) | 15.40 | 16.18 | 1.37M |
| 2024-04-17 | 15.73 | 15.59 | ↓$0.14 (-0.89%) | 15.39 | 15.92 | 2.17M |
| 2024-04-16 | 15.48 | 15.83 | ↑$0.35 (2.26%) | 15.23 | 15.83 | 1.57M |
| 2024-04-15 | 16.24 | 15.73 | ↓$0.51 (-3.14%) | 15.64 | 16.24 | 1.36M |
| 2024-04-12 | 16.80 | 16.05 | ↓$0.75 (-4.46%) | 15.90 | 17.33 | 2.03M |
| 2024-04-11 | 16.22 | 16.53 | ↑$0.31 (1.91%) | 15.80 | 16.61 | 1.16M |
| 2024-04-10 | 15.74 | 16.12 | ↑$0.38 (2.41%) | 15.46 | 16.30 | 1.10M |
| 2024-04-09 | 15.99 | 16.12 | ↑$0.13 (0.81%) | 15.67 | 16.37 | 1.56M |
| 2024-04-08 | 15.98 | 15.71 | ↓$0.27 (-1.69%) | 15.65 | 16.19 | 812.65K |
| 2024-04-05 | 16.33 | 15.88 | ↓$0.45 (-2.76%) | 15.87 | 16.43 | 1.27M |
| 2024-04-04 | 16.10 | 16.16 | ↑$0.06 (0.37%) | 15.76 | 16.39 | 1.50M |
| 2024-04-03 | 15.49 | 16.20 | ↑$0.71 (4.58%) | 15.49 | 16.35 | 1.51M |
| 2024-04-02 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.45 | 15.64 | 2.46M |
| 2024-04-01 | 16.09 | 15.39 | ↓$0.70 (-4.35%) | 15.28 | 16.09 | 0.95M |
| 2024-03-28 | 16.20 | 15.88 | ↓$0.32 (-1.98%) | 15.87 | 16.40 | 2.37M |
| 2024-03-27 | 16.19 | 16.01 | ↓$0.18 (-1.11%) | 15.91 | 16.45 | 1.22M |
| 2024-03-26 | 17.26 | 16.23 | ↓$1.03 (-5.97%) | 16.23 | 17.26 | 0.97M |
Create an account or log in to view more rows.
$BVN Starting a small position
$BVN now I buy
$BVN is the dump over
$BVN i need more
$BVN Moon soon
$BVN time will come
$BVN Buy it up so it crashes harder in the next two trading days
$BVN nothing drops
$BVN take what we can get
$BVN get over the hump