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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.76	38.41	38.41	38.94	37.63	2.44M
February 19, 2026	37.3	38.26	38.26	38.72	37	654,712
February 18, 2026	38.24	37.79	37.79	39.3	37.64	1.44M
February 17, 2026	36.45	37.34	37.34	37.93	35.47	1.47M
February 13, 2026	37.91	37.96	37.96	38.62	37.08	879,477
February 12, 2026	40.04	37.54	37.54	40.28	37.48	1.03M
February 11, 2026	40.53	40.48	40.48	40.71	38.91	1.36M
February 10, 2026	38.75	39.01	39.01	39.32	38.36	906,267
February 09, 2026	37.65	39.12	39.12	39.4	37.65	1.39M
February 06, 2026	35.77	36.95	36.95	37.72	35.64	1.38M
February 05, 2026	34.55	35	35	35.43	34.23	1.63M
February 04, 2026	37.28	36.55	36.55	37.28	35.15	1.45M
February 03, 2026	36.47	36.59	36.59	37.04	35.2	2.26M
February 02, 2026	33.79	34.06	34.06	34.86	32.79	1.81M
January 30, 2026	35.85	34.26	34.26	36.74	33.43	3.63M
January 29, 2026	41.08	38.53	38.53	41.12	37.39	2.27M
January 28, 2026	39.28	39.01	39.01	39.86	37.94	1.87M
January 27, 2026	39.07	38.17	38.17	39.43	37.37	2.43M
January 26, 2026	39.39	39.14	39.14	41.29	38.8	2.22M
January 23, 2026	37.13	37.1	37.1	37.5	36.79	1.46M
January 22, 2026	36.97	36.51	36.51	37.46	36.5	1.57M
January 21, 2026	38.37	37.03	37.03	38.78	36.63	2.66M
January 20, 2026	35.97	37.59	37.59	37.6	35.62	2.56M
January 16, 2026	34.42	34.68	34.68	35.01	33.61	912,456
January 15, 2026	33.6	34.9	34.9	35.01	33.6	781,735
January 14, 2026	35.19	34	34	35.31	33.41	1.13M
January 13, 2026	34.76	34.34	34.34	35.43	34.14	1.47M
January 12, 2026	33.49	34.41	34.41	34.51	33.25	1.31M
January 09, 2026	31.5	32.2	32.2	32.22	31.17	787,326
January 08, 2026	30	31.21	31.21	31.27	29.88	1.07M
January 07, 2026	29.4	30.74	30.74	30.74	29.18	1.74M
January 06, 2026	29.86	30.14	30.14	30.43	29.6	2.59M
January 05, 2026	29.37	29.53	29.53	30.17	29.26	2.76M
January 02, 2026	28.38	28.59	28.59	28.81	27.7	1.23M
December 31, 2025	28.21	27.83	27.83	28.77	27.58	3.87M
December 30, 2025	28.59	28.5	28.5	28.95	28.13	844,902
December 29, 2025	28.42	28.1	28.1	28.55	27.8	1.42M
December 26, 2025	30	29.55	29.55	30.07	29.44	1.39M
December 24, 2025	29.87	29.51	29.51	29.87	29.19	334,600
December 23, 2025	29.45	29.69	29.69	29.72	29.12	2.88M
December 22, 2025	29.25	29.12	29.12	29.88	28.75	1.45M
December 19, 2025	27.91	28.35	28.35	28.74	27.91	7.09M
December 18, 2025	28	28.25	28.25	28.68	27.71	1.58M
December 17, 2025	28.49	28.11	28.11	28.75	27.97	1.33M
December 16, 2025	28.01	28.11	28.11	28.88	27.65	1.45M
December 15, 2025	28.66	27.71	27.71	28.89	27.29	1.51M
December 12, 2025	28.71	28.16	28.16	28.8	27.61	1.76M
December 11, 2025	27.37	27.78	27.78	28.15	26.88	3.17M
December 10, 2025	26.31	26.83	26.83	27.04	26.08	1.34M
December 09, 2025	24.87	26.45	26.45	26.67	24.87	1.34M
December 08, 2025	25.15	24.88	24.88	25.28	24.63	975,965
December 05, 2025	25.59	25.25	25.25	25.95	24.89	846,200
December 04, 2025	24.94	25.31	25.31	25.44	24.84	499,008
December 03, 2025	25.4	25.2	25.2	25.7	25.1	1.43M
December 02, 2025	25.11	25.03	25.03	25.31	24.17	903,815
December 01, 2025	25.35	25.22	25.22	25.6	24.82	1.74M
November 28, 2025	24.63	24.78	24.78	24.97	24.44	1.39M
November 26, 2025	23.8	24.28	24.28	24.3	23.42	1.19M
November 25, 2025	23.73	23.38	23.38	23.88	23.27	1.23M
November 24, 2025	23.14	23.62	23.62	23.76	23.1	2.65M

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