Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs $13.52

up +0.06


22/8/2014 04:05 PM  |  NYSE : BVN  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BVN historical data

Date Open High Low Close Volume
8/21/201413.0413.5013.0313.461,949,952
8/20/201413.1413.3513.0813.231,034,949
8/19/201413.2013.2113.0613.161,055,168
8/18/201412.6413.2412.6413.151,749,487
8/15/201412.8613.1512.8013.061,786,548
8/14/201413.1413.2513.0013.072,103,089
8/13/201413.2413.3413.0413.131,694,951
8/12/201412.9513.2612.8713.212,290,207
8/11/201412.4313.0312.3812.932,345,998
8/8/201411.9812.4611.9812.31965,193
8/7/201412.1912.3012.0812.231,096,995
8/6/201412.1212.3012.0012.281,791,142
8/5/201411.5112.0711.5112.011,484,807
8/4/201412.1212.2111.7711.85995,756
8/1/201411.7812.1611.7412.062,131,949
7/31/201411.5311.8811.4411.711,411,525
7/30/201411.6811.8411.4911.641,218,469
7/29/201411.5511.8911.4911.721,143,176
7/28/201411.4411.5511.3011.53913,053
7/25/201410.8911.5310.8011.531,598,561
7/24/201411.0911.1410.7110.921,144,236
7/23/201411.1511.3311.0411.16680,228
7/22/201411.1911.2711.1011.18497,759
7/21/201411.3611.3810.8711.241,051,800
7/18/201411.3711.3911.0411.301,201,787
7/17/201411.4711.4911.0511.451,263,453
7/16/201411.0611.2110.9511.141,332,816
7/15/201412.0412.0410.9611.011,335,400
7/14/201411.4011.6911.3511.401,346,252
7/11/201411.3511.6411.3211.621,645,519
7/10/201412.1312.1911.4511.492,007,801
7/9/201411.7811.9711.7011.951,146,832
7/8/201411.8911.9811.5611.681,836,555
7/7/201411.8211.9411.7411.861,408,191
7/3/201411.7911.9311.6511.89975,698
7/2/201411.7211.9311.7211.901,096,299
7/1/201411.8212.0911.7511.771,929,096
6/30/201411.3411.8311.3111.811,805,559
6/27/201411.4311.5611.3211.461,609,742
6/26/201410.6811.4410.6411.332,530,541
6/25/201410.6310.7810.5110.68765,207
6/24/201410.9911.2010.6410.671,316,309
6/23/201410.8711.1310.8611.031,313,010
6/20/201410.8310.9310.6910.872,366,960
6/19/201410.3910.9110.3410.853,545,653
6/18/201410.1810.259.8710.223,321,714
6/17/20149.8810.169.8810.081,318,586
6/16/201410.0910.2110.0610.061,718,937
6/13/201410.0310.139.9110.082,755,996
6/12/201410.0710.109.9010.003,444,922
6/11/201410.2110.399.759.954,673,197
6/10/201410.1210.2910.0210.162,674,584
6/9/201410.0610.2110.0510.071,233,107
6/6/201410.1510.2010.0210.041,190,151
6/5/201410.3510.3710.1410.182,199,523
6/4/201410.4210.4410.1610.271,332,953
6/3/201410.5310.5310.2710.411,462,767
6/2/201410.6210.7510.4310.511,230,262
5/30/201410.2510.6910.0810.692,376,461
5/29/201410.1410.5210.0010.401,220,041
5/28/201410.5710.6210.1610.301,855,106
5/27/201410.7910.7910.5010.591,838,625
5/23/201410.7610.8210.7110.772,723,328
5/22/201410.8410.9310.7310.77957,581
5/21/201410.9010.9310.6610.77994,550
5/20/201410.8911.0310.8310.91804,733
5/19/201410.9311.0010.8310.971,034,852
5/16/201410.9211.0210.8310.84900,083
5/15/201410.8810.9510.8610.931,074,298
5/14/201411.1011.1110.8410.971,703,879
5/13/201411.2411.2611.0111.021,378,279
5/12/201411.2411.3911.1611.261,243,089
5/9/201411.2311.4511.0011.101,326,692
5/8/201411.2011.3711.1611.251,179,544
5/7/201411.4411.5911.0911.201,889,420
5/6/201411.6011.6111.4011.533,305,703
5/5/201411.7611.8811.5611.621,240,394
5/2/201411.7311.7411.5711.611,833,030
5/1/201412.6512.6511.5011.764,501,466
4/30/201412.7013.0012.6713.002,215,877
4/29/201412.8513.0212.7312.761,615,710
4/28/201412.6812.9312.5312.861,042,012
4/25/201413.0213.0312.5312.741,180,736
4/24/201412.5712.9912.5412.931,425,079
4/23/201412.4712.8012.3512.731,449,788
4/22/201412.5012.5412.3112.431,413,752
4/21/201412.6212.7012.3112.521,528,867
4/17/201412.8112.8912.6612.731,006,666
4/16/201413.0013.0812.8012.841,501,428
4/15/201412.6613.1312.6613.112,221,289
4/14/201413.2113.2112.9213.011,396,628
4/11/201413.1013.3212.8812.921,257,475
4/10/201413.7313.8813.1113.152,652,180
4/9/201412.9513.7012.9513.491,430,301
4/8/201413.2813.5313.2313.481,885,676
4/7/201412.6913.2012.6913.001,184,570
4/4/201413.1913.2112.8512.901,142,228
4/3/201412.8913.0512.7212.861,360,643
4/2/201412.9813.1612.9212.971,781,214
4/1/201412.6112.9612.5812.791,220,194
Trading Center