Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$9.25
*  
0.84
8.33%
Get BVN Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.66  9.76  9.24  9.25 1,223,075
11/28/2014 9.76 9.76 9.24 9.25 1,223,075
11/26/2014 10.28 10.35 10.04 10.09 990,338
11/25/2014 10.04 10.3 10.03 10.28 1,970,979
11/24/2014 10.1 10.24 9.9 10.03 1,637,808
11/21/2014 9.55 10.2 9.53 10.16 2,389,346
11/20/2014 9.4 9.65 9.245 9.33 2,435,426
11/19/2014 9.74 9.9 9.26 9.28 2,500,096
11/18/2014 9.69 9.85 9.53 9.77 2,177,556
11/17/2014 9.21 9.59 8.98 9.59 1,767,409
11/14/2014 8.81 9.27 8.64 9.21 4,560,423
11/13/2014 9.33 9.36 8.9 9.05 1,943,726
11/12/2014 9.53 9.94 8.98 9.22 2,113,422
11/11/2014 9.17 9.59 9.13 9.38 1,873,152
11/10/2014 9.56 9.74 8.95 9.03 1,821,182
11/07/2014 9.49 9.82 9.29 9.79 2,370,052
11/06/2014 9 9.56 8.88 9.29 1,907,593
11/05/2014 9.16 9.35 8.79 8.84 2,711,203
11/04/2014 9.77 9.9 9.35 9.42 1,764,510
11/03/2014 9.24 9.87 9.2 9.84 1,636,925
10/31/2014 9.73 9.89 9.04 9.2 3,665,278
10/30/2014 10.57 10.68 9.99 10.07 1,676,167
10/29/2014 10.63 10.91 10.36 10.38 1,520,212
10/28/2014 10.69 10.81 10.52 10.72 1,970,171
10/27/2014 10.7 10.84 10.58 10.58 908,677
10/24/2014 10.96 11.01 10.73 10.75 1,372,232
10/23/2014 10.8 11.04 10.61 10.96 1,433,155
10/22/2014 11.06 11.09 10.81 10.91 1,649,428
10/21/2014 11.11 11.27 11.02 11.16 1,168,739
10/20/2014 11.26 11.26 11 11.07 995,846
10/17/2014 11.23 11.39 11.01 11.11 1,394,846
10/16/2014 11.52 11.52 11.15 11.21 2,236,667
10/15/2014 11.75 12.11 11.49 11.54 1,855,584
10/14/2014 11.23 12.15 11.23 11.7 1,573,770
10/13/2014 11.75 12.28 11.7 11.79 1,626,205
10/10/2014 11.22 12.065 10.8 11.59 3,100,778
10/09/2014 11.32 11.47 10.66 11 1,910,448
10/08/2014 10.68 11.52 10.12 11.43 3,127,931
10/07/2014 11.02 11.11 10.57 10.59 885,444
10/06/2014 10.97 11.11 10.56 11.04 2,133,166
10/03/2014 11.19 11.39 10.92 10.93 2,172,022
10/02/2014 11.51 11.53 11.21 11.31 1,217,824
10/01/2014 11.58 11.81 11.46 11.53 1,407,505
09/30/2014 11.88 12.1 11.53 11.58 1,924,114
09/29/2014 12.43 12.465 11.94 11.94 1,197,350
09/26/2014 12.59 12.59 12.255 12.41 834,097
09/25/2014 12.38 12.66 12.31 12.64 1,203,943
09/24/2014 12.21 12.79 12.21 12.52 838,364
09/23/2014 12.55 12.74 12.4 12.69 1,075,347
09/22/2014 12.73 12.88 12.33 12.36 1,229,976
09/19/2014 12.62 12.95 12.605 12.82 2,240,598
09/18/2014 12.74 12.79 12.56 12.69 1,159,260
09/17/2014 13.28 13.29 12.67 12.74 1,960,366
09/16/2014 13.18 13.557 13.17 13.24 1,537,062
09/15/2014 12.89 13.27 12.71 13.21 2,264,092
09/12/2014 13 13.2199 12.66 12.84 1,936,830
09/11/2014 12.85 13.13 12.75 13.13 1,842,555
09/10/2014 12.95 13.17 12.82 12.91 742,119
09/09/2014 12.88 13.09 12.77 13.06 1,929,623
09/08/2014 13.17 13.2 12.8 12.88 1,463,946
09/05/2014 13.15 13.39 13.1 13.33 1,207,450
09/04/2014 14.13 14.13 13.07 13.11 1,390,433
09/03/2014 13.83 14 13.8 13.91 1,192,372
09/02/2014 14.25 14.37 13.7 13.74 1,794,059
08/29/2014 14.45 14.7 14.27 14.56 2,025,301
08/28/2014 13.78 14.82 13.63 14.44 3,977,938
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.

Research Brokers before you trade

Want to trade FX?