Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$10.07
*  
0.08
0.79%
Get BVN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BVN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BVN Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 10.32 10.41 9.86 10.07 2,208,850
05/02/2016 10.25 10.41 9.86 10.07 2,208,850
04/29/2016 9.68 10.2 9.56 10.15 3,066,688
04/28/2016 9.03 9.44 9 9.41 2,576,773
04/27/2016 8.8 9.21 8.63 8.98 2,193,245
04/26/2016 8.53 8.91 8.44 8.9 2,004,167
04/25/2016 8.48 8.79 8.37 8.44 2,021,978
04/22/2016 8.56 8.77 8.3 8.4 1,965,234
04/21/2016 8.45 8.69 8.16 8.59 2,520,324
04/20/2016 8.27 8.65 8.08 8.18 3,072,642
04/19/2016 8.36 8.56 8.02 8.21 3,077,649
04/18/2016 8.16 8.25 7.98 8.01 1,285,261
04/15/2016 7.68 8.15 7.66 8.08 1,936,156
04/14/2016 7.93 8.33 7.845 7.86 2,725,315
04/13/2016 8.38 8.64 8.27 8.27 1,691,441
04/12/2016 8.38 8.62 8.12 8.6 2,316,334
04/11/2016 8.18 8.75 8 8.33 3,077,589
04/08/2016 7.58 7.86 7.48 7.86 4,382,519
04/07/2016 7.96 7.96 7.53 7.61 2,129,387
04/06/2016 7.84 7.84 7.44 7.72 3,370,325
04/05/2016 7.39 8.1 7.3 7.92 3,493,564
04/04/2016 7.52 7.53 7.16 7.26 1,972,507
04/01/2016 7.12 7.58 7.02 7.58 2,158,079
03/31/2016 7.49 7.5 7.27 7.36 1,858,142
03/30/2016 6.94 7.39 6.835 7.38 3,236,327
03/29/2016 6.27 7.23 6.17 7.06 3,127,812
03/28/2016 6.5 6.51 6.17 6.25 1,311,579
03/24/2016 6.25 6.47 6.2 6.47 1,675,810
03/23/2016 6.16 6.45 6.14 6.24 3,687,720
03/22/2016 6.1 6.39 6.06 6.39 3,417,704
03/21/2016 6.08 6.15 5.89 6.02 1,537,115
03/18/2016 5.83 6.08 5.7589 6.08 6,176,064
03/17/2016 5.8 5.99 5.57 5.9 3,438,276
03/16/2016 5.09 5.74 5.06 5.72 2,670,793
03/15/2016 5.21 5.36 5.02 5.15 3,127,694
03/14/2016 5.62 5.68 5.35 5.36 3,696,826
03/11/2016 5.74 5.92 5.55 5.67 2,286,344
03/10/2016 5.77 5.91 5.655 5.74 2,456,761
03/09/2016 5.54 5.825 5.31 5.67 2,130,704
03/08/2016 6.22 6.28 5.65 5.66 2,562,552
03/07/2016 5.62 6.17 5.62 6 3,544,952
03/04/2016 5.71 5.9401 5.435 5.51 3,478,070
03/03/2016 5.45 5.8 5.4401 5.67 2,193,012
03/02/2016 5.09 5.57 5.016 5.48 2,791,412
03/01/2016 5.27 5.32 5 5.06 2,568,903
02/29/2016 5.24 5.37 5.2 5.22 2,502,662
02/26/2016 5.33 5.49 5.165 5.18 2,190,702
02/25/2016 5.31 5.44 5.15 5.41 1,497,607
02/24/2016 5.39 5.6 5.33 5.35 2,377,694
02/23/2016 5.56 5.58 5.19 5.27 2,326,983
02/22/2016 5.02 5.43 4.99 5.41 2,858,538
02/19/2016 5.21 5.36 5.12 5.18 1,765,898
02/18/2016 4.9 5.4 4.87 5.3 2,529,105
02/17/2016 4.87 5.08 4.69 4.85 1,827,378
02/16/2016 5.29 5.35 4.655 4.73 2,822,426
02/12/2016 5.22 5.56 5.07 5.49 1,513,237
02/11/2016 5.22 5.38 4.98 5.31 3,045,312
02/10/2016 4.44 4.8 4.29 4.78 2,546,595
02/09/2016 4.77 4.8 4.32 4.45 2,570,918
02/08/2016 4.96 5 4.75 4.77 2,744,059
02/05/2016 4.56 4.87 4.43 4.86 1,834,438
02/04/2016 4.66 4.84 4.54 4.7 2,808,939
02/03/2016 4.19 4.53 4.14 4.51 2,901,855
02/02/2016 4.14 4.3 4.11 4.14 1,317,712
*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?