Quantcast

Buenaventura Mining Company Inc. Historical Stock Prices

BVN 
$16.62
*  
0.16
0.95%
Get BVN Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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 16.32 16.84 16.16 16.62 728,474
06/26/2019 16.53 16.84 16.16 16.62 742,819
06/25/2019 17.24 17.71 16.6 16.78 1,220,830
06/24/2019 16.6 17.1 16.58 17.08 1,204,537
06/21/2019 16.69 16.81 16.28 16.53 2,840,340
06/20/2019 16.31 16.78 16.25 16.73 1,809,172
06/19/2019 15.46 15.88 15.38 15.81 565,822
06/18/2019 15.58 15.8 15.3198 15.61 984,884
06/17/2019 15.69 15.7 15.24 15.34 904,277
06/14/2019 15.46 16.06 15.38 15.68 850,176
06/13/2019 15.83 15.93 15.74 15.8 485,845
06/12/2019 15.86 15.94 15.59 15.77 590,123
06/11/2019 15.26 15.825 15.26 15.77 1,518,432
06/10/2019 15.52 15.64 15.08 15.34 964,928
06/07/2019 16.02 16.23 15.7 15.79 720,430
06/06/2019 15.87 16.065 15.71 15.84 1,516,889
06/05/2019 15.85 15.97 15.53 15.83 1,767,043
06/04/2019 15.53 15.715 15.31 15.64 1,544,110
06/03/2019 15.43 15.86 15.17 15.67 2,178,815
05/31/2019 14.85 15.27 14.78 15.17 1,359,917
05/30/2019 14.3 14.665 14.29 14.65 943,117
05/29/2019 14.33 14.43 14.145 14.38 643,451
05/28/2019 14.31 14.59 14.29 14.33 3,963,338
05/24/2019 14.42 14.61 14.28 14.53 809,110
05/23/2019 14.84 14.955 14.24 14.29 1,527,655
05/22/2019 15.31 15.36 14.67 14.87 1,259,669
05/21/2019 15.22 15.35 15.09 15.33 681,961
05/20/2019 15.12 15.42 15.04 15.22 539,465
05/17/2019 15.11 15.225 14.98 15.06 1,194,619
05/16/2019 15.53 15.62 15.07 15.11 1,132,085
05/15/2019 15.62 15.74 15.46 15.58 849,149
05/14/2019 15.36 15.79 15.36 15.52 1,168,398
05/13/2019 15.22 15.51 14.84 15.46 1,166,864
05/10/2019 15.13 15.23 14.89 15.04 699,022
05/09/2019 15.48 15.58 15.04 15.08 998,186
05/08/2019 15.93 16.02 15.36 15.48 1,084,891
05/07/2019 15.63 16.03 15.27 15.93 790,703
05/06/2019 15.5 15.73 15.33 15.54 959,952
05/03/2019 15.59 15.89 15.45 15.48 819,864
05/02/2019 15.68 15.73 15.25 15.48 1,603,256
05/01/2019 16.17 16.57 15.74 15.79 1,208,705
04/30/2019 15.92 16.4 15.91 16.21 1,652,566
04/29/2019 16.01 16.01 15.68 15.84 909,618
04/26/2019 15.64 16.07 15.64 16.03 696,240
04/25/2019 15.55 15.82 15.3 15.44 569,181
04/24/2019 15.4 15.72 15.13 15.45 1,143,447
04/23/2019 15.4 15.61 15.21 15.39 754,939
04/22/2019 15.86 15.91 15.465 15.57 647,821
04/18/2019 15.8 15.96 15.43 15.95 1,238,253
04/17/2019 16.56 16.68 15.72 15.91 1,274,958
04/16/2019 16.25 16.73 16.21 16.68 1,157,726
04/15/2019 16.34 16.69 16.295 16.49 747,605
04/12/2019 16.48 16.53 16.22 16.47 714,069
04/11/2019 17 17.11 16.4 16.53 797,075
04/10/2019 17.41 17.54 17.2 17.23 385,773
04/09/2019 17.59 17.7 17.32 17.48 701,627
04/08/2019 17.35 17.5 17.235 17.42 584,685
04/05/2019 17.15 17.32 17.1 17.18 492,265
04/04/2019 16.54 17.28 16.42 17.22 1,035,440
04/03/2019 16.73 16.89 16.59 16.7 655,863
04/02/2019 16.68 16.83 16.585 16.72 829,309
04/01/2019 17.37 17.4076 16.5825 16.68 981,111
03/29/2019 17.29 17.315 17.07 17.28 1,024,929
03/28/2019 17.19 17.28 17.055 17.2 645,566
03/27/2019 17.6 17.71 17.25 17.39 806,365
03/26/2019 17.52 17.7 17.4 17.59 711,555
*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?



Smart Portfolio