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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	17.48	17.1	17.1	17.57	16.96	1.22M
July 29, 2025	17.3	17.61	17.61	17.67	17.2	594,500
July 28, 2025	17.26	17.33	17.33	17.4	17	782,000
July 25, 2025	17.7	17.37	17.37	17.85	17.13	595,103
July 24, 2025	17.44	17.78	17.78	17.82	17.2	610,415
July 23, 2025	17.69	17.65	17.65	17.93	17.45	758,723
July 22, 2025	17.65	17.8	17.8	17.98	17.55	1.14M
July 21, 2025	16.86	17.43	17.43	17.62	16.81	1.15M
July 18, 2025	17.05	16.58	16.58	17.05	16.43	447,800
July 17, 2025	16.11	16.93	16.93	16.98	16.06	1.46M
July 16, 2025	16.45	16.38	16.38	16.54	16.19	615,209
July 15, 2025	16.54	16.4	16.4	16.59	16.19	1.42M
July 14, 2025	17.18	16.7	16.7	17.18	16.56	483,400
July 11, 2025	16.65	16.88	16.88	17.08	16.56	714,712
July 10, 2025	16.43	16.5	16.5	16.59	16.18	535,559
July 09, 2025	16.18	16.4	16.4	16.41	16.12	592,835
July 08, 2025	16.56	16.23	16.23	16.68	16.11	1.18M
July 07, 2025	16.53	16.61	16.61	16.75	16.29	548,700
July 03, 2025	16.53	16.7	16.7	16.76	16.44	280,400
July 02, 2025	16.54	16.62	16.62	16.65	16.34	640,700
July 01, 2025	16.54	16.4	16.4	16.73	16.35	351,952
June 30, 2025	16.22	16.42	16.42	16.54	16.18	808,061
June 27, 2025	16.22	16.15	16.15	16.31	15.78	1.16M
June 26, 2025	16.07	16.67	16.67	16.72	16	966,479
June 25, 2025	15.88	16.08	16.08	16.08	15.79	368,600
June 24, 2025	15.89	16	16	16.11	15.62	767,639
June 23, 2025	16.19	16.25	16.25	16.39	16.13	707,424
June 20, 2025	16.5	16.18	16.18	16.59	16.08	1.84M
June 18, 2025	16.55	16.56	16.56	16.74	16.47	384,614
June 17, 2025	16.6	16.63	16.63	16.68	16.36	559,035
June 16, 2025	16.77	16.56	16.56	16.92	16.49	1.01M
June 13, 2025	16.93	16.89	16.89	17.31	16.79	1.15M
June 12, 2025	16.71	16.81	16.81	16.89	16.56	570,100
June 11, 2025	16.56	16.6	16.6	16.62	16.25	1.06M
June 10, 2025	17.03	16.58	16.58	17.1	16.35	819,300
June 09, 2025	17.03	16.94	16.94	17.28	16.91	1.22M
June 06, 2025	17.05	16.95	16.95	17.43	16.85	1.42M
June 05, 2025	16.54	16.96	16.96	17.14	16.54	2.88M
June 04, 2025	16.3	16.17	16.17	16.3	16.02	1.38M
June 03, 2025	15.8	16.04	16.04	16.08	15.64	1.43M
June 02, 2025	15.37	16	16	16.15	15.34	3.47M
May 30, 2025	14.95	14.98	14.98	15.07	14.87	1.2M
May 29, 2025	15	15.03	15.03	15.13	14.8	723,864

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