Home > Quotes > BVN > Historical Prices

Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$18.14
*  
0.05
  negative  
0.28%
Get BVN Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.26  18.60  17.85  18.14 2,633,614
05/21/2013 17.86 18.32 17.69 18.09 1,767,274
05/20/2013 17.5 18.47 17.42 18.23 1,520,310
05/17/2013 17.86 17.9 17.54 17.56 1,340,913
05/16/2013 18.01 18.24 17.51 17.9 1,308,817
05/15/2013 19.34 19.51 18 18.12 1,441,073
05/14/2013 19.59 19.74 19.14 19.16 996,408
05/13/2013 19.45 19.69 19.24 19.42 690,266
05/10/2013 19.56 19.84 19.05 19.83 1,195,832
05/09/2013 19.8 20.53 19.39 19.54 1,735,584
05/08/2013 19.43 20.1 19.2 19.98 1,355,738
05/07/2013 19.26 19.435 19.02 19.26 1,218,314
05/06/2013 19.2 19.84 19.2 19.51 790,489
05/03/2013 19.96 20.2399 19.5625 19.62 1,438,950
05/02/2013 20.69 20.96 20.06 20.07 1,204,449
05/01/2013 19.09 20.68 19.09 20.46 2,197,037
04/30/2013 20.25 20.33 19.42 20.02 3,404,035
04/29/2013 21.14 21.6 21.02 21.22 1,275,290
04/26/2013 21.27 21.79 20.43 20.88 1,576,754
04/25/2013 22.31 22.49 21.435 21.61 1,688,683
04/24/2013 21.01 21.87 20.75 21.73 1,749,446
04/23/2013 21.2 21.2 20.65 20.73 1,579,317
04/22/2013 21.66 21.7875 20.98 21.33 967,620
04/19/2013 21.08 21.3 20.58 21.21 1,131,137
04/18/2013 20.56 21.19 20.27 20.65 1,731,674
04/17/2013 21.02 21.34 20.19 20.25 2,563,092
04/16/2013 21.99 21.99 21.05 21.28 2,079,100
04/15/2013 22.35 23.4 21.23 21.4 3,728,311
04/12/2013 23.28 24.17 22.72 23.55 2,411,842
04/11/2013 23.95 24.62 23.91 23.95 876,012
04/10/2013 24.66 24.9 24.205 24.32 1,207,925
04/09/2013 24.29 25.43 24.03 24.82 1,638,545
04/08/2013 24.43 24.67 23.87 24.15 1,111,644
04/05/2013 25.51 26.11 24.56 24.64 1,525,893
04/04/2013 24.5 25.67 24.2 25.43 1,144,678
04/03/2013 24.88 25.4 24.42 24.67 1,238,561
04/02/2013 25.46 25.46 24.88 24.92 1,113,512
04/01/2013 26 26 25.1 25.5 747,481
03/28/2013 24.71 26.03 24.71 25.96 539,910
03/27/2013 25.4 25.71 25.15 25.66 1,003,760
03/26/2013 25.67 25.68 25 25.26 909,787
03/25/2013 25.33 25.81 25.01 25.52 771,742
03/22/2013 26.22 26.59 25.83 25.89 934,418
03/21/2013 25.47 26.47 25.39 26.26 1,246,838
03/20/2013 25.17 25.45 25.03 25.34 657,350
03/19/2013 24.71 25.505 24.71 25.29 1,259,264
03/18/2013 25.22 25.62 24.995 25.11 1,074,315
03/15/2013 25 25.46 24.85 25.06 4,748,729
03/14/2013 24.37 25.06 24.37 25 1,378,520
03/13/2013 25.34 25.42 24.63 24.88 1,290,153
03/12/2013 25.34 25.66 24.99 25.28 1,355,995
03/11/2013 24.98 25.145 24.58 25.05 988,960
03/08/2013 24.7 25.56 24.5 24.85 1,585,412
03/07/2013 25.63 26.29 25.08 25.23 1,327,896
03/06/2013 24.19 25.48 24 25.44 1,498,584
03/05/2013 24.64 24.92 24.21 24.46 983,134
03/04/2013 26 26 24.39 24.44 1,803,316
03/01/2013 25.19 25.71 24.89 25.5 2,004,930
02/28/2013 26.09 26.09 25.43 25.62 839,149
02/27/2013 26 26.245 25.42 25.86 841,117
02/26/2013 26.57 26.85 25.99 26.38 1,226,036
02/25/2013 26.26 26.41 25.71 26.11 1,402,831
02/22/2013 25.64 26.18 25.51 25.81 920,528
02/21/2013 25.88 26.82 25.84 26.06 1,759,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.