Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$10.16
*  
0.14
1.36%
Get BVN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BVN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BVN After Hours
 
 
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 26-MAR-2014 TO 26-MAR-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  10.25  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
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
*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?