Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$11.72
*  
0.19
1.65%
Get BVN Alerts
*Delayed - data as of Jul. 29, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.56  11.89  11.49  11.72 1,143,176
07/29/2014 11.55 11.89 11.49 11.72 1,143,176
07/28/2014 11.44 11.55 11.295 11.53 892,167
07/25/2014 10.89 11.53 10.8 11.53 1,598,511
07/24/2014 11.09 11.14 10.7099 10.92 1,144,236
07/23/2014 11.15 11.33 11.04 11.16 680,228
07/22/2014 11.19 11.27 11.1 11.18 497,759
07/21/2014 11.36 11.38 10.87 11.24 1,051,800
07/18/2014 11.37 11.39 11.04 11.3 1,201,787
07/17/2014 11.47 11.485 11.05 11.45 1,263,453
07/16/2014 11.06 11.21 10.95 11.14 1,332,816
07/15/2014 12.04 12.04 10.96 11.01 1,335,400
07/14/2014 11.4 11.69 11.35 11.4 1,346,252
07/11/2014 11.35 11.64 11.32 11.62 1,645,519
07/10/2014 12.13 12.19 11.45 11.49 2,007,801
07/09/2014 11.78 11.97 11.7 11.95 1,146,832
07/08/2014 11.89 11.98 11.56 11.68 1,836,555
07/07/2014 11.82 11.94 11.74 11.86 1,408,191
07/03/2014 11.79 11.925 11.65 11.89 975,698
07/02/2014 11.72 11.93 11.72 11.9 1,095,299
07/01/2014 11.82 12.09 11.75 11.77 1,929,096
06/30/2014 11.34 11.825 11.31 11.81 1,805,559
06/27/2014 11.43 11.56 11.32 11.46 1,609,742
06/26/2014 10.68 11.44 10.64 11.33 2,530,541
06/25/2014 10.63 10.78 10.51 10.68 765,207
06/24/2014 10.99 11.2 10.64 10.67 1,316,309
06/23/2014 10.87 11.13 10.86 11.03 1,313,010
06/20/2014 10.83 10.925 10.69 10.87 2,366,960
06/19/2014 10.389 10.91 10.34 10.85 3,545,653
06/18/2014 10.18 10.25 9.87 10.22 3,321,714
06/17/2014 9.88 10.16 9.88 10.08 1,318,586
06/16/2014 10.09 10.21 10.06 10.06 1,718,937
06/13/2014 10.03 10.13 9.91 10.08 2,755,996
06/12/2014 10.07 10.1 9.9 10 3,444,922
06/11/2014 10.21 10.39 9.75 9.95 4,673,197
06/10/2014 10.12 10.29 10.02 10.16 2,674,584
06/09/2014 10.06 10.21 10.05 10.07 1,233,107
06/06/2014 10.15 10.2 10.02 10.04 1,190,151
06/05/2014 10.35 10.37 10.14 10.18 2,199,523
06/04/2014 10.42 10.44 10.16 10.27 1,331,953
06/03/2014 10.53 10.53 10.27 10.41 1,462,767
06/02/2014 10.62 10.75 10.43 10.51 1,230,262
05/30/2014 10.25 10.69 10.08 10.69 2,376,331
05/29/2014 10.14 10.52 10 10.4 1,220,041
05/28/2014 10.57 10.62 10.16 10.3 1,855,106
05/27/2014 10.79 10.79 10.5 10.59 1,814,178
05/23/2014 10.76 10.82 10.71 10.77 2,723,328
05/22/2014 10.84 10.93 10.73 10.77 957,581
05/21/2014 10.9 10.93 10.66 10.77 994,550
05/20/2014 10.89 11.03 10.8301 10.91 804,733
05/19/2014 10.93 11 10.83 10.97 1,034,852
05/16/2014 10.92 11.02 10.83 10.84 900,083
05/15/2014 10.88 10.945 10.86 10.93 1,074,298
05/14/2014 11.1 11.11 10.84 10.97 1,703,879
05/13/2014 11.24 11.26 11.005 11.02 1,378,279
05/12/2014 11.24 11.39 11.16 11.26 1,243,089
05/09/2014 11.23 11.45 11 11.1 1,326,692
05/08/2014 11.2 11.37 11.1599 11.25 1,179,544
05/07/2014 11.44 11.59 11.09 11.2 1,889,420
05/06/2014 11.6 11.61 11.4 11.53 3,305,703
05/05/2014 11.76 11.88 11.56 11.62 1,240,394
05/02/2014 11.73 11.74 11.57 11.61 1,833,030
05/01/2014 12.65 12.65 11.5 11.76 4,501,466
04/30/2014 12.7 13 12.67 13 2,215,435
04/29/2014 12.85 13.02 12.73 12.76 1,615,710
04/28/2014 12.68 12.93 12.53 12.86 1,042,012
04/25/2014 13.02 13.03 12.53 12.74 1,180,336
04/24/2014 12.57 12.99 12.54 12.93 1,425,079
04/23/2014 12.47 12.8 12.35 12.73 1,449,788
04/22/2014 12.5 12.54 12.31 12.43 1,413,752
04/21/2014 12.62 12.7001 12.31 12.52 1,528,867
04/17/2014 12.81 12.89 12.66 12.73 1,006,666
04/16/2014 13 13.08 12.8 12.84 1,501,428
04/15/2014 12.66 13.13 12.66 13.11 2,221,289
04/14/2014 13.21 13.21 12.92 13.01 1,396,628
04/11/2014 13.1 13.32 12.88 12.92 1,257,475
04/10/2014 13.73 13.88 13.11 13.15 2,652,180
04/09/2014 12.95 13.7 12.95 13.49 1,430,301
04/08/2014 13.28 13.53 13.23 13.48 1,885,676
04/07/2014 12.69 13.2 12.69 13 1,184,370
04/04/2014 13.19 13.21 12.85 12.9 1,082,284
04/03/2014 12.89 13.05 12.72 12.86 1,360,643
04/02/2014 12.98 13.16 12.92 12.97 1,781,214
04/01/2014 12.61 12.96 12.58 12.79 1,220,194
03/31/2014 12.8 12.95 12.46 12.57 1,492,889
03/28/2014 12.16 12.94 12.16 12.85 1,580,465
03/27/2014 12.04 12.66 11.96 12.63 2,203,392
03/26/2014 12.7 12.85 12.04 12.07 2,253,491
03/25/2014 12.72 12.79 12.61 12.65 1,350,968
03/24/2014 12.66 12.99 12.58 12.58 1,825,714
03/21/2014 13.12 13.1401 12.75 12.85 5,256,560
03/20/2014 12.88 13 12.63 12.85 2,228,795
03/19/2014 13.17 13.42 12.9 12.95 1,932,386
03/18/2014 13.46 13.6 13.04 13.33 3,304,026
03/17/2014 13.94 14.12 13.7 13.79 2,166,928
03/14/2014 13.8 14.1 13.77 14 2,414,137
03/13/2014 13.3 13.76 13.07 13.57 3,629,035
03/12/2014 13.08 13.32 12.88 13.05 2,993,782
03/11/2014 13.01 13.12 12.662 12.9 1,824,916
03/10/2014 12.73 13.13 12.715 12.85 1,369,387
03/07/2014 12.96 13.21 12.84 12.88 1,879,756
03/06/2014 13.07 13.27 13.03 13.16 1,276,060
03/05/2014 12.88 13.13 12.82 12.95 1,362,657
03/04/2014 12.99 13.16 12.87 12.89 2,345,265
03/03/2014 12.98 13.29 12.94 13.08 2,402,308
02/28/2014 12.49 13.57 12.49 12.6 3,656,225
02/27/2014 12.86 12.958 12.52 12.53 1,297,042
02/26/2014 12.92 12.95 12.68 12.82 1,673,423
02/25/2014 13.26 13.43 12.96 12.99 1,314,068
02/24/2014 13.58 13.6 13.31 13.47 1,842,116
02/21/2014 13.11 13.5 13.09 13.44 2,634,043
02/20/2014 12.81 13.205 12.8 13.11 1,569,421
02/19/2014 13.01 13.16 12.81 12.83 2,749,795
02/18/2014 12.98 13.2 12.88 13.08 2,171,600
02/14/2014 12.83 13 12.77 12.93 2,339,250
02/13/2014 12.3 12.67 12.18 12.56 2,057,449
02/12/2014 12.48 12.6 12.26 12.31 2,252,137
02/11/2014 11.86 12.63 11.86 12.42 3,620,721
02/10/2014 11.4 11.72 11.37 11.71 3,336,483
02/07/2014 11.23 11.43 11.1 11.27 4,066,861
02/06/2014 11.41 11.53 11.08 11.18 2,288,540
02/05/2014 11.58 11.76 11.305 11.39 2,942,961
02/04/2014 11.71 11.85 11.34 11.45 2,883,076
02/03/2014 12.48 12.48 11.72 11.74 2,629,407
01/31/2014 12.67 12.78 12.24 12.4 2,227,329
01/30/2014 12.69 12.94 12.54 12.6 1,442,607
01/29/2014 13.06 13.12 12.85 13 1,930,851
01/28/2014 12.7 12.99 12.52 12.87 1,241,666
01/27/2014 13.49 13.49 12.7 12.73 2,230,869
01/24/2014 13.27 13.47 13.0001 13.31 1,954,545
01/23/2014 13.08 13.5 13.025 13.1 2,121,750
01/22/2014 12.69 13.14 12.52 12.9 2,558,046
01/21/2014 12.5 12.73 12.21 12.69 2,329,263
01/17/2014 12.26 12.43 12.16 12.28 2,197,378
01/16/2014 12.06 12.17 11.97 12.13 2,176,619
01/15/2014 11.6 12.03 11.52 11.99 2,086,964
01/14/2014 11.83 12.28 11.58 11.62 2,191,893
01/13/2014 11.45 11.97 11.3801 11.97 2,284,701
01/10/2014 11.37 11.4 11.17 11.35 1,850,541
01/09/2014 11.32 11.4 11.08 11.21 1,635,271
01/08/2014 11.47 11.55 11.32 11.45 1,123,886
01/07/2014 11.24 11.55 11.24 11.48 1,243,244
01/06/2014 11.45 11.52 11.32 11.39 1,844,007
01/03/2014 11.51 11.7 11.32 11.38 1,506,954
01/02/2014 11.41 11.62 11.35 11.51 3,498,269
12/31/2013 10.91 11.42 10.91 11.22 1,052,372
12/30/2013 11.05 11.21 10.97 10.98 1,464,532
12/27/2013 10.76 11.22 10.76 11.13 1,572,044
12/26/2013 11.15 11.34 10.87 11.01 1,067,765
12/24/2013 10.77 11.04 10.76 11.02 853,602
12/23/2013 10.69 11.0001 10.66 10.77 1,315,888
12/20/2013 11 11 10.54 10.64 5,512,666
12/19/2013 10.9 11 10.81 10.98 2,208,305
12/18/2013 11.33 11.41 10.99 11.03 3,961,288
12/17/2013 11.02 11.23 10.951 11.19 2,033,566
12/16/2013 11 11.235 10.86 11.09 1,814,804
12/13/2013 11 11.2 10.94 10.97 1,609,568
12/12/2013 10.74 10.94 10.68 10.89 1,701,165
12/11/2013 11.41 11.43 10.95 10.95 1,807,911
12/10/2013 11.38 11.62 11.29 11.3 1,963,979
12/09/2013 11 11.17 10.95 11.09 2,472,622
12/06/2013 11.13 11.16 10.84 10.9 1,417,510
12/05/2013 10.94 11.195 10.91 10.98 2,462,470
12/04/2013 11.08 11.39 10.83 11.3 2,341,029
12/03/2013 11.205 11.36 10.94 10.94 3,541,880
12/02/2013 11.58 11.62 11.01 11.15 3,135,258
11/29/2013 11.95 12 11.675 11.8 2,081,765
11/27/2013 11.42 11.59 11.1 11.57 2,578,176
11/26/2013 11.75 11.75 10.94 11.21 5,899,769
11/25/2013 11.88 12.15 11.465 11.78 2,853,902
11/22/2013 12.67 12.67 11.75 12.04 1,667,819
11/21/2013 12.28 12.28 11.85 11.98 4,053,409
11/20/2013 12.26 12.6 12.21 12.32 3,189,518
11/19/2013 12.83 12.92 12.32 12.5 4,406,117
11/18/2013 13.25 13.27 12.8 12.88 1,371,824
11/15/2013 13.95 13.99 13.21 13.26 1,610,110
11/14/2013 13.93 14.29 13.68 13.79 2,559,022
11/13/2013 14.18 14.24 13.71 13.8 1,385,355
11/12/2013 13.99 14.21 13.83 13.87 1,511,635
11/11/2013 13.75 14.105 13.66 14.09 992,497
11/08/2013 13.78 14.06 13.525 13.87 1,797,571
11/07/2013 14.08 14.37 13.88 14.07 2,161,185
11/06/2013 14.49 14.63 14.3 14.34 1,314,953
11/05/2013 14.25 14.365 14.1199 14.31 1,772,982
11/04/2013 14.19 14.4 14.11 14.35 1,570,501
11/01/2013 14.49 14.71 14.01 14.08 1,960,843
10/31/2013 13.84 14.99 13.73 14.5 3,218,928
10/30/2013 14.47 14.67 13.7 14.32 1,512,295
10/29/2013 14.66 14.88 14.12 14.21 1,590,467
10/28/2013 14.43 14.915 14.25 14.72 1,647,418
10/25/2013 14.19 14.59 14.12 14.41 2,038,421
10/24/2013 14.27 14.75 14.27 14.57 2,216,807
10/23/2013 14.16 14.43 13.98 14.05 2,197,306
10/22/2013 14.09 14.69 14.09 14.31 2,929,239
10/21/2013 14.11 14.11 13.765 13.91 1,330,802
10/18/2013 13.91 14.12 13.6 13.78 1,964,802
10/17/2013 12.93 14.15 12.92 13.87 6,106,159
10/16/2013 12.58 12.79 12.37 12.58 2,141,836
10/15/2013 12.19 12.69 12.1 12.67 2,848,492
10/14/2013 12.1 12.32 11.99 12.17 1,992,588
10/11/2013 11.52 11.8 11.4 11.76 1,547,124
10/10/2013 11.75 11.95 11.64 11.67 1,424,960
10/09/2013 11.56 12.08 11.53 11.87 1,910,475
10/08/2013 11.96 12.05 11.61 11.69 1,409,699
10/07/2013 11.63 11.95 11.63 11.9 941,865
10/04/2013 11.63 11.71 11.42 11.64 1,734,502
10/03/2013 11.54 11.74 11.47 11.62 1,688,351
10/02/2013 11.65 11.87 11.47 11.54 1,697,885
10/01/2013 11.46 11.61 11.31 11.53 1,600,043
09/30/2013 11.72 12 11.65 11.71 1,536,895
09/27/2013 11.87 12.15 11.66 11.89 1,693,217
09/26/2013 12.14 12.26 11.6 11.72 2,008,720
09/25/2013 11.7 12.37 11.69 12.23 2,538,908
09/24/2013 11.7 11.89 11.555 11.63 2,408,806
09/23/2013 11.57 12.09 11.57 11.75 2,362,099
09/20/2013 12.3 12.3 11.42 11.6 9,923,321
09/19/2013 12.82 13.195 12.035 12.41 4,714,417
09/18/2013 11.38 13.1 11.2401 12.72 4,623,508
09/17/2013 11.55 11.56 11.2 11.46 2,012,495
09/16/2013 11.62 11.92 11.35 11.36 2,456,678
09/13/2013 11.48 11.7 11.36 11.61 1,880,910
09/12/2013 12.19 12.19 11.55 11.56 1,866,978
09/11/2013 12.33 12.45 12.05 12.24 2,013,481
09/10/2013 12.26 12.52 12.07 12.23 1,765,891
09/09/2013 12.67 12.74 12.35 12.49 1,739,720
09/06/2013 12.6 12.73 12.45 12.65 2,040,446
09/05/2013 12.58 12.67 12.35 12.54 1,680,424
09/04/2013 12.53 12.68 12.32 12.67 1,521,644
09/03/2013 12.75 13.01 12.395 12.72 2,007,132
08/30/2013 12.32 12.695 12.25 12.63 2,195,597
08/29/2013 12.65 12.73 12.15 12.48 3,126,020
08/28/2013 13.32 13.54 12.52 12.84 2,974,128
08/27/2013 14.61 14.67 13.14 13.18 2,103,513
08/26/2013 14.22 14.49 13.93 14.14 1,250,637
08/23/2013 13.69 14.38 13.64 14.16 2,156,228
08/22/2013 13.74 14.14 13.6 13.65 1,254,875
08/21/2013 14.22 14.3 13.55 13.57 1,859,511
08/20/2013 13.54 14.48 13.47 14.34 1,414,401
08/19/2013 13.76 14.03 13.46 13.53 1,614,004
08/16/2013 14.44 14.61 13.51 13.73 1,739,036
08/15/2013 13.09 14.12 13.0648 14.11 2,538,737
08/14/2013 12.66 13.34 12.66 13.27 1,727,568
08/13/2013 13.13 13.25 12.6 12.61 1,553,445
08/12/2013 13.03 13.39 12.85 13.16 2,181,262
08/09/2013 12.34 12.825 12.23 12.63 2,408,865
08/08/2013 11.78 12.55 11.76 12.53 2,841,508
08/07/2013 11.84 12.03 11.6 11.65 1,508,619
08/06/2013 12.48 12.48 11.75 11.75 1,734,630
08/05/2013 12.97 13.2 12.59 12.65 1,584,443
08/02/2013 13.51 13.71 12.89 12.92 1,717,412
08/01/2013 14.35 14.37 13.47 13.48 1,526,065
07/31/2013 14.19 14.5 13.75 14.3 2,955,310
07/30/2013 14.57 14.72 14.225 14.29 1,172,561
07/29/2013 14.86 15.03 14.42 14.57 895,911
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?