Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$10.63
*  
0.09
0.85%
Get BVN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BVN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.47  10.65  10.33  10.63 1,018,590
04/20/2015 10.58 10.65 10.33 10.63 1,018,730
04/17/2015 10.58 10.88 10.51 10.54 902,394
04/16/2015 10.94 10.95 10.47 10.53 1,466,028
04/15/2015 10.69 10.985 10.58 10.85 1,353,351
04/14/2015 10.87 10.87 10.55 10.63 930,333
04/13/2015 10.73 10.88 10.64 10.66 698,336
04/10/2015 10.61 10.845 10.53 10.82 1,201,238
04/09/2015 10.33 10.6 10.25 10.42 1,298,952
04/08/2015 10.6 10.81 10.32 10.51 1,890,063
04/07/2015 10.7 10.925 10.43 10.55 1,395,493
04/06/2015 10.87 10.9225 10.63 10.85 1,127,159
04/02/2015 10.52 10.72 10.27 10.47 1,611,039
04/01/2015 10.23 10.59 10.2 10.55 1,877,644
03/31/2015 10.46 10.731 10.08 10.13 1,516,150
03/30/2015 10.01 10.36 9.8 10.34 1,358,809
03/27/2015 10.23 10.435 10.14 10.16 1,357,382
03/26/2015 10.68 10.8 10.22 10.3 1,595,618
03/25/2015 10.82 10.96 10.56 10.57 1,536,970
03/24/2015 11 11 10.64 10.7 1,016,511
03/23/2015 10.92 11.11 10.7 10.93 1,502,850
03/20/2015 11.09 11.3 10.82 10.9 4,844,819
03/19/2015 10.76 11.226 10.76 10.99 1,965,030
03/18/2015 10.32 10.94 10.24 10.9 2,022,096
03/17/2015 10.19 10.52 10.07 10.37 1,597,220
03/16/2015 10.58 10.65 9.96 10.3 1,833,302
03/13/2015 10.6 10.6 10.23 10.54 1,953,787
03/12/2015 10.95 11 10.51 10.6 1,295,138
03/11/2015 10.19 10.9 9.93 10.85 1,866,217
03/10/2015 10 10.37 9.85 10.16 1,798,366
03/09/2015 10.54 10.55 9.96 9.99 1,692,990
03/06/2015 10.96 11.07 10.28 10.33 2,016,545
03/05/2015 11.22 11.4 11.13 11.26 957,514
03/04/2015 10.93 11.46 10.87 11.19 2,179,550
03/03/2015 11.38 11.65 10.91 10.93 1,729,606
03/02/2015 11.65 11.7599 11.28 11.36 1,858,478
02/27/2015 10.84 11.6 10.77 11.58 2,271,731
02/26/2015 10.78 10.88 10.582 10.87 1,554,033
02/25/2015 10.45 10.67 10.21 10.65 1,307,340
02/24/2015 10.51 10.72 10.27 10.38 1,050,759
02/23/2015 10.29 10.695 10.25 10.62 1,091,628
02/20/2015 10.7 10.84 10.33 10.4 1,086,105
02/19/2015 10.89 10.99 10.46 10.53 1,279,635
02/18/2015 10.45 10.95 10.41 10.88 1,309,577
02/17/2015 10.56 10.66 10.39 10.39 1,012,752
02/13/2015 10.65 10.95 10.56 10.86 1,179,257
02/12/2015 10.47 10.57 10.31 10.5 1,294,399
02/11/2015 10.58 10.75 10.2675 10.31 1,097,690
02/10/2015 10.51 10.88 10.4 10.58 1,105,864
02/09/2015 10.57 10.93 10.51 10.71 1,377,282
02/06/2015 10.66 10.97 10.41 10.46 2,396,762
02/05/2015 10.79 11.04 10.57 11.03 1,922,206
02/04/2015 11.06 11.08 10.52 10.81 1,927,061
02/03/2015 11.26 11.28 10.77 10.86 2,199,574
02/02/2015 11.17 11.56 11.02 11.35 1,848,413
01/30/2015 11.09 11.47 10.831 11.42 2,325,320
01/29/2015 10.83 11.22 10.4699 11.1 1,556,253
01/28/2015 11.53 11.67 10.93 11.14 1,841,382
01/27/2015 11.28 11.79 11.18 11.74 1,858,931
01/26/2015 10.68 11.21 10.29 11.21 1,544,396
01/23/2015 11.16 11.22 10.735 10.95 1,845,261
01/22/2015 11.31 11.45 11.08 11.35 2,037,945
01/21/2015 11.46 11.59 10.838 11.17 2,032,291
01/20/2015 11.32 11.65 11.04 11.38 2,463,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?