Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$7.58
*  
0.20
2.71%
Get BVN Alerts
*Delayed - data as of Jul. 28, 2015  -  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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  7.47  7.76  7.36  7.58 1,544,413
07/28/2015 7.5 7.76 7.36 7.58 1,544,413
07/27/2015 7.62 8.01 7.27 7.38 2,148,659
07/24/2015 7.13 7.71 7.01 7.68 2,852,052
07/23/2015 7.9 7.91 7.12 7.23 2,338,528
07/22/2015 7.62 7.87 7.5 7.8 2,818,277
07/21/2015 7.48 7.97 7.48 7.79 2,716,781
07/20/2015 8.22 8.3 7.2 7.3 3,008,422
07/17/2015 8.75 8.7799 8.481 8.56 1,663,485
07/16/2015 8.89 8.94 8.76 8.84 916,215
07/15/2015 9.06 9.1004 8.9 8.91 1,017,890
07/14/2015 9.22 9.28 9.04 9.12 801,306
07/13/2015 9.09 9.27 8.91 9.23 744,460
07/10/2015 9.3 9.45 9.0999 9.16 1,300,408
07/09/2015 9.59 9.62 9.26 9.36 1,224,918
07/08/2015 9.72 9.99 9.48 9.49 1,151,202
07/07/2015 9.86 9.95 9.45 9.63 2,377,145
07/06/2015 10.12 10.23 9.97 10.15 1,127,206
07/02/2015 10.06 10.2 9.97 10.1 1,617,708
07/01/2015 10.31 10.36 9.92 9.97 1,775,935
06/30/2015 10.45 10.5801 10.2799 10.38 1,129,096
06/29/2015 10.48 10.69 10.44 10.52 806,761
06/26/2015 10.51 10.6 10.395 10.46 839,191
06/25/2015 10.36 10.65 10.34 10.53 1,299,747
06/24/2015 10.46 10.64 10.41 10.48 830,505
06/23/2015 10.39 10.66 10.39 10.47 854,655
06/22/2015 10.4 10.57 10.34 10.46 1,003,623
06/19/2015 10.62 10.85 10.4 10.47 4,546,934
06/18/2015 10.83 10.83 10.505 10.65 1,529,509
06/17/2015 10.5 10.71 10.37 10.64 1,604,287
06/16/2015 10.63 10.9 10.495 10.52 1,335,659
06/15/2015 10.71 10.95 10.56 10.72 1,751,053
06/12/2015 10.72 10.85 10.64 10.75 1,146,221
06/11/2015 10.62 10.85 10.56 10.76 1,463,026
06/10/2015 10.77 10.82 10.53 10.68 1,043,030
06/09/2015 10.8 10.83 10.535 10.56 1,087,646
06/08/2015 10.58 10.71 10.34 10.69 1,204,058
06/05/2015 10.75 10.9001 10.54 10.55 1,549,522
06/04/2015 10.79 10.96 10.78 10.88 630,796
06/03/2015 11.19 11.35 11.02 11.05 1,003,003
06/02/2015 10.99 11.37 10.95 11.23 1,253,659
06/01/2015 11.31 11.35 10.87 10.92 1,076,099
05/29/2015 11.48 11.5 11.17 11.2 2,011,204
05/28/2015 11.1 11.47 10.96 11.44 1,286,523
05/27/2015 11.1 11.28 10.945 11.15 1,298,388
05/26/2015 10.97 11.26 10.96 11.22 1,362,397
05/22/2015 11.36 11.51 11.26 11.34 940,626
05/21/2015 11.52 11.62 11.33 11.37 1,149,257
05/20/2015 11.61 11.73 11.47 11.49 1,152,469
05/19/2015 11.66 12.23 11.55 11.58 1,649,571
05/18/2015 12.3 12.34 11.91 11.95 944,031
05/15/2015 12.31 12.4 12.23 12.24 988,872
05/14/2015 12.05 12.505 11.98 12.37 2,075,983
05/13/2015 11.52 11.95 11.32 11.95 2,351,449
05/12/2015 11.23 11.45 11.2 11.41 983,278
05/11/2015 11.11 11.33 11.02 11.19 962,608
05/08/2015 11.16 11.2 10.93 11.04 920,997
05/07/2015 10.99 11.22 10.875 11.12 1,576,314
05/06/2015 11.44 11.51 10.96 11.07 1,172,631
05/05/2015 11.49 11.57 11.29 11.44 1,013,463
05/04/2015 11.45 11.5 11.26 11.35 799,348
05/01/2015 10.85 11.27 10.85 11.21 675,631
04/30/2015 10.96 11.44 10.88 11.18 1,536,084
04/29/2015 11.02 11.32 10.84 11.25 1,612,409
04/28/2015 11.22 11.3 11.01 11.04 1,830,286
04/27/2015 11.33 11.489 11.14 11.18 1,908,323
04/24/2015 10.73 11.27 10.72 11.15 1,828,887
04/23/2015 10.93 11.1 10.825 10.99 1,068,559
04/22/2015 10.95 10.96 10.65 10.9 1,569,169
04/21/2015 10.63 10.99 10.625 10.96 929,901
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
01/16/2015 11.02 11.33 10.93 11.15 2,456,872
01/15/2015 11.16 11.37 10.77 10.91 2,222,579
01/14/2015 11.61 11.74 10.55 10.71 2,604,532
01/13/2015 11.7 11.85 11.2 11.38 2,090,761
01/12/2015 11.1 11.875 10.91 11.57 2,003,629
01/09/2015 10.42 11.08 10.37 11.06 1,448,301
01/08/2015 10.57 10.74 10.18 10.28 1,193,752
01/07/2015 10.33 10.95 10.33 10.53 1,911,194
01/06/2015 10.17 10.855 10.17 10.65 2,367,869
01/05/2015 9.72 10.29 9.67 10.25 1,393,274
01/02/2015 9.4 9.7 9.295 9.67 1,035,002
12/31/2014 9.55 9.71 9.26 9.56 1,113,107
12/30/2014 9.44 9.8 9.36 9.66 1,262,767
12/29/2014 9.46 9.61 9.13 9.25 1,156,969
12/26/2014 9.52 9.8 9.42 9.57 918,152
12/24/2014 8.94 9.42 8.94 9.29 555,128
12/23/2014 9.07 9.44 8.91 9.03 1,625,994
12/22/2014 9.5 9.51 9.05 9.08 2,641,330
12/19/2014 9.65 9.74 9.29 9.59 10,276,240
12/18/2014 9.37 9.7 9.21 9.68 2,025,522
12/17/2014 9.01 9.33 8.9 9.21 3,009,509
12/16/2014 9.65 9.69 9 9.02 2,626,443
12/15/2014 9.52 10.14 9.32 9.32 2,280,910
12/12/2014 9.82 9.82 9.45 9.65 2,158,008
12/11/2014 9.94 10.15 9.75 9.84 1,314,883
12/10/2014 10.6 10.91 10.05 10.08 1,399,264
12/09/2014 10.1 10.82 10.08 10.69 1,758,821
12/08/2014 9.95 10.03 9.51 9.81 1,482,001
12/05/2014 9.85 10.13 9.72 9.85 1,371,349
12/04/2014 10.38 10.5 10.02 10.06 1,092,930
12/03/2014 10.25 10.72 10.22 10.38 1,400,165
12/02/2014 10.17 10.55 9.99 10.13 1,749,858
12/01/2014 9.5 10.6 9.5 10.53 3,074,777
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
08/27/2014 13.61 13.8 13.54 13.76 659,806
08/26/2014 13.59 13.62 13.41 13.6 876,199
08/25/2014 13.39 13.49 13.22 13.48 980,123
08/22/2014 13.66 13.66 13.41 13.52 1,203,237
08/21/2014 13.04 13.5 13.03 13.46 1,949,952
08/20/2014 13.14 13.35 13.08 13.23 1,034,949
08/19/2014 13.2 13.21 13.06 13.16 1,055,168
08/18/2014 12.64 13.24 12.64 13.15 1,749,487
08/15/2014 12.86 13.15 12.8 13.06 1,786,548
08/14/2014 13.14 13.25 13 13.07 2,103,089
08/13/2014 13.24 13.339 13.035 13.13 1,694,951
08/12/2014 12.95 13.26 12.87 13.21 2,290,107
08/11/2014 12.43 13.03 12.38 12.93 2,345,936
08/08/2014 11.98 12.46 11.98 12.31 965,193
08/07/2014 12.19 12.3 12.08 12.23 1,096,995
08/06/2014 12.12 12.3 12 12.28 1,791,142
08/05/2014 11.51 12.07 11.51 12.01 1,484,807
08/04/2014 12.12 12.205 11.77 11.85 995,756
08/01/2014 11.78 12.16 11.74 12.06 2,131,949
07/31/2014 11.53 11.88 11.44 11.71 1,409,356
07/30/2014 11.68 11.84 11.49 11.64 1,215,469
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
*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?