Compañía de Minas Buenaventura S.A.A. - BVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	23.17	22.91	22.91	23.27	22.59	1.43M
October 22, 2025	22.12	22.9	22.9	22.97	22.1	1.99M
October 21, 2025	23.87	22.96	22.96	24.07	22.27	2.25M
October 20, 2025	26.3	25.65	25.65	26.38	25.28	1.57M
October 17, 2025	25.9	25.57	25.57	26.25	25.3	2.64M
October 16, 2025	25.9	26.76	26.76	26.97	25.75	2.7M
October 15, 2025	25.74	25.54	25.54	26.55	25.46	2.26M
October 14, 2025	25.17	25.28	25.28	25.41	24.95	910,013
October 13, 2025	25.42	25.64	25.64	25.84	25.09	756,015
October 10, 2025	25.1	24.59	24.59	25.1	24.25	1.47M
October 09, 2025	26.66	24.93	24.93	26.95	24.65	1.39M
October 08, 2025	25.28	26.26	26.26	26.45	25.11	1.42M
October 07, 2025	24.84	24.44	24.44	24.88	24.25	1.06M
October 06, 2025	24.8	24.79	24.79	25.4	24.56	896,360
October 03, 2025	24.98	24.49	24.49	25.29	24.43	930,900
October 02, 2025	24.81	24.93	24.93	25.46	23.83	1.35M
October 01, 2025	24.7	24.65	24.65	25.12	24.26	958,603
September 30, 2025	24.05	24.33	24.33	24.65	23.9	1.51M
September 29, 2025	23.94	24.33	24.33	24.43	23.85	1.31M
September 26, 2025	22.87	23.24	23.24	23.24	22.52	1.26M
September 25, 2025	23.04	22.92	22.92	23.31	22.46	1.08M
September 24, 2025	22.3	22.86	22.86	22.95	22.28	1.72M
September 23, 2025	21.66	22.05	22.05	22.25	21.62	2.21M
September 22, 2025	21.82	21.53	21.53	22.09	21.22	1.79M
September 19, 2025	20.1	20.91	20.91	20.96	20.1	5.25M
September 18, 2025	19.83	20.02	20.02	20.09	19.55	1.05M
September 17, 2025	19.9	19.82	19.82	20.34	19.76	1.16M
September 16, 2025	20.8	20.11	20.11	20.83	20.03	1.11M
September 15, 2025	20.09	20.65	20.65	20.87	19.97	1.78M
September 12, 2025	20.25	20.07	20.07	20.49	19.9	683,948
September 11, 2025	19.89	20.18	20.18	20.25	19.86	1.24M
September 10, 2025	19.72	20.04	20.04	20.12	19.67	1.16M
September 09, 2025	20.17	19.6	19.6	20.17	19.58	903,772
September 08, 2025	20.29	20.02	20.02	20.39	19.76	851,869
September 05, 2025	20.07	19.99	19.99	20.29	19.65	898,037
September 04, 2025	19.78	19.82	19.82	19.96	19.63	985,800
September 03, 2025	19.84	19.94	19.94	20.19	19.69	1.62M
September 02, 2025	19.54	19.64	19.64	19.83	19.33	1.42M
August 29, 2025	18.86	19.14	19.14	19.24	18.81	1.24M
August 28, 2025	18.7	18.86	18.86	18.91	18.53	520,200
August 27, 2025	18.8	18.62	18.62	18.86	18.37	891,219
August 26, 2025	18.58	18.95	18.95	18.99	18.57	1.7M
August 25, 2025	18.87	18.5	18.5	18.87	18.48	745,427
August 22, 2025	18.31	18.87	18.87	19.04	18.25	1.1M
August 21, 2025	18.24	18.39	18.39	18.67	18.24	624,500
August 20, 2025	18.24	18.3	18.3	18.36	18.06	832,900
August 19, 2025	18.43	18.19	18.19	18.46	18.03	854,300
August 18, 2025	18.44	18.52	18.52	18.55	18.07	442,469
August 15, 2025	18.13	18.35	18.35	18.36	18.01	1.63M
August 14, 2025	18.34	18.25	18.25	18.56	18.1	1.05M
August 13, 2025	18.32	18.41	18.41	18.55	18.26	828,719
August 12, 2025	18.22	18.28	18.28	18.35	18.05	325,203
August 11, 2025	17.9	18.16	18.16	18.37	17.65	347,532
August 08, 2025	18.74	18.33	18.33	18.79	18.22	882,834
August 07, 2025	18.47	18.5	18.5	18.72	18.11	2.37M
August 06, 2025	17.93	18.34	18.34	18.6	17.91	1.53M
August 05, 2025	17.34	17.9	17.9	17.95	17.34	926,420
August 04, 2025	17.23	17.5	17.5	17.57	17.14	339,900
August 01, 2025	17.42	17.04	17.04	17.42	16.94	549,200
July 31, 2025	17.17	17.01	17.01	17.22	16.9	994,348

Compañía de Minas Buenaventura S.A.A. (BVN) NYSE