BUENAVENTURA MINING $18.21

up +0.12


22/5/2013 01:22 PM  |  NYSE : BVN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

BVN historical data

Date Open High Low Close Volume
5/21/2013 17.86 18.32 17.69 18.09 17708
5/20/2013 17.50 18.47 17.42 18.23 15248
5/17/2013 17.86 17.90 17.54 17.56 13418
5/16/2013 18.01 18.24 17.51 17.90 13077
5/15/2013 19.34 19.51 18.00 18.12 14410
5/14/2013 19.59 19.74 19.14 19.16 9975
5/13/2013 19.45 19.69 19.24 19.42 6900
5/10/2013 19.56 19.84 19.05 19.83 11959
5/9/2013 19.80 20.53 19.39 19.54 17356
5/8/2013 19.43 20.10 19.20 19.98 13558
5/7/2013 19.26 19.44 19.02 19.26 12184
5/6/2013 19.20 19.84 19.20 19.51 7905
5/3/2013 19.96 20.24 19.56 19.62 14430
5/2/2013 20.69 20.96 20.06 20.07 12045
5/1/2013 19.09 20.68 19.09 20.46 21970
4/30/2013 20.25 20.33 19.42 20.02 34041
4/29/2013 21.14 21.60 21.02 21.22 12753
4/26/2013 21.27 21.79 20.43 20.88 15766
4/25/2013 22.31 22.49 21.44 21.61 16862
4/24/2013 21.01 21.87 20.75 21.73 17495
4/23/2013 21.20 21.20 20.65 20.73 15794
4/22/2013 21.66 21.79 20.98 21.33 9677
4/19/2013 21.08 21.30 20.58 21.21 11292
4/18/2013 20.56 21.19 20.27 20.65 17317
4/17/2013 21.02 21.34 20.19 20.25 25630
4/16/2013 21.99 21.99 21.05 21.28 20789
4/15/2013 22.35 23.40 21.23 21.40 37284
4/12/2013 23.28 24.17 22.72 23.55 24108
4/11/2013 23.95 24.62 23.91 23.95 8760
4/10/2013 24.66 24.90 24.21 24.32 12080
4/9/2013 24.29 25.43 24.03 24.82 16385
4/8/2013 24.43 24.67 23.87 24.15 11117
4/5/2013 25.51 26.11 24.56 24.64 15262
4/4/2013 24.50 25.67 24.20 25.43 11499
4/3/2013 24.88 25.40 24.42 24.67 12386
4/2/2013 25.46 25.46 24.88 24.92 11186
4/1/2013 26.00 26.00 25.10 25.50 7475
3/28/2013 24.71 26.03 24.71 25.96 5459
3/27/2013 25.40 25.71 25.15 25.66 10038
3/26/2013 25.67 25.68 25.00 25.26 9098
3/25/2013 25.33 25.81 25.01 25.52 7754
3/22/2013 26.22 26.59 25.83 25.89 9342
3/21/2013 25.47 26.47 25.39 26.26 12469
3/20/2013 25.17 25.45 25.03 25.34 6542
3/19/2013 24.71 25.51 24.71 25.29 12593
3/18/2013 25.22 25.62 25.00 25.11 10741
3/15/2013 25.00 25.46 24.85 25.06 47467
3/14/2013 24.37 25.06 24.37 25.00 13781
3/13/2013 25.34 25.42 24.63 24.88 12902
3/12/2013 25.34 25.66 24.99 25.28 13559
3/11/2013 24.98 25.15 24.58 25.05 9878
3/8/2013 24.70 25.56 24.50 24.85 15848
3/7/2013 25.63 26.29 25.08 25.23 13279
3/6/2013 24.19 25.48 24.00 25.44 14986
3/5/2013 24.64 24.92 24.21 24.46 9832
3/4/2013 26.00 26.00 24.39 24.44 18024
3/1/2013 25.19 25.71 24.89 25.50 20050
2/28/2013 26.09 26.09 25.43 25.62 8393
2/27/2013 26.00 26.25 25.42 25.86 8405
2/26/2013 26.57 26.85 25.99 26.38 12258
2/25/2013 26.26 26.41 25.71 26.11 14070
2/22/2013 25.64 26.18 25.51 25.81 9206
2/21/2013 25.88 26.82 25.84 26.06 17598
2/20/2013 26.51 26.51 25.63 25.82 20752
2/19/2013 26.82 27.17 26.63 26.87 17179
2/15/2013 26.84 27.34 26.67 27.08 23309
2/14/2013 27.02 27.48 27.02 27.20 16738
2/13/2013 27.19 27.34 26.94 27.02 8091
2/12/2013 27.14 27.60 26.65 27.24 12780
2/11/2013 28.16 28.27 26.94 27.09 25026
2/8/2013 28.64 28.69 28.31 28.46 8165
2/7/2013 28.30 29.02 28.09 28.66 8063
2/6/2013 28.40 28.97 28.31 28.46 23160
2/5/2013 29.15 29.20 28.11 28.18 16327
2/4/2013 29.35 29.77 28.98 29.06 18016
2/1/2013 30.31 30.42 29.36 29.56 9590
1/31/2013 29.99 30.31 29.50 29.59 15886
1/30/2013 30.99 31.19 29.89 29.99 19404
1/29/2013 30.71 30.88 30.12 30.40 25596
1/28/2013 30.22 31.24 30.20 30.33 16776
1/25/2013 31.69 31.76 30.85 31.24 20624
1/24/2013 32.89 33.03 31.66 31.76 25266
1/23/2013 34.46 34.74 33.08 33.16 22400
1/22/2013 35.97 35.97 34.67 34.89 12936
1/18/2013 35.23 35.39 35.06 35.20 7492
1/17/2013 34.95 35.33 34.49 35.10 5553
1/16/2013 34.68 35.27 34.42 35.18 4841
1/15/2013 35.75 35.75 34.72 34.97 13863
1/14/2013 35.00 35.32 34.86 35.10 7859
1/11/2013 34.06 35.45 34.06 34.88 6412
1/10/2013 34.70 35.14 34.55 35.02 5932
1/9/2013 34.52 34.67 34.02 34.36 5772
1/8/2013 35.30 35.41 34.23 34.46 10825
1/7/2013 35.31 35.31 34.64 34.89 9265
1/4/2013 34.78 35.22 34.42 35.13 15504
1/3/2013 35.62 36.42 34.89 35.00 11094
1/2/2013 36.50 36.58 36.08 36.19 9063
12/31/2012 35.67 36.26 35.51 35.95 5250
12/28/2012 35.84 36.27 35.40 35.77 6680
12/27/2012 35.06 36.03 34.68 35.61 12388
Marketplace
Trading Center