$9.52 -0.45 (%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BVN historical data

Date Open High Low Close Volume
5/27/20169.809.999.509.522,144,978
5/26/201610.0110.219.809.971,433,953
5/25/20169.529.909.349.822,568,873
5/24/20169.329.839.279.601,883,908
5/23/20169.8310.069.619.721,403,755
5/20/201610.1210.159.599.971,626,947
5/19/20169.2810.079.189.972,501,624
5/18/201610.2110.469.739.732,241,487
5/17/201610.1610.6610.1010.471,696,685
5/16/201610.1610.5110.1210.231,558,154
5/13/20169.8110.069.7610.031,897,703
5/12/201610.0610.119.729.842,624,808
5/11/20169.8610.099.5410.072,383,431
5/10/20169.239.648.909.562,586,858
5/9/20169.739.829.179.212,652,380
5/6/20169.9210.329.8110.042,253,552
5/5/20169.8010.059.399.651,483,809
5/4/20169.729.839.319.481,872,995
5/3/201610.0310.189.659.761,696,745
5/2/201610.2510.419.8610.072,208,850
4/29/20169.6810.209.5610.153,066,688
4/28/20169.039.449.009.412,576,773
4/27/20168.809.218.638.982,193,245
4/26/20168.538.918.448.902,004,167
4/25/20168.488.798.378.442,021,978
4/22/20168.568.778.308.401,965,234
4/21/20168.458.698.168.592,520,324
4/20/20168.278.658.088.183,072,747
4/19/20168.368.568.028.213,077,649
4/18/20168.168.257.988.011,285,261
4/15/20167.688.157.668.081,936,156
4/14/20167.938.337.857.862,725,615
4/13/20168.388.648.278.271,691,441
4/12/20168.388.628.128.602,316,334
4/11/20168.188.758.008.333,077,589
4/8/20167.587.867.487.864,382,519
4/7/20167.967.967.537.612,129,387
4/6/20167.847.847.447.723,370,325
4/5/20167.398.107.307.923,494,614
4/4/20167.527.537.167.261,972,507
4/1/20167.127.587.027.582,158,879
3/31/20167.497.507.277.361,858,142
3/30/20166.947.396.847.383,236,327
3/29/20166.277.236.177.063,127,812
3/28/20166.506.516.176.251,311,579
3/24/20166.256.476.206.471,675,810
3/23/20166.166.456.146.243,687,720
3/22/20166.106.396.066.393,417,704
3/21/20166.086.155.896.021,537,115
3/18/20165.836.085.766.086,176,064
3/17/20165.805.995.575.903,438,276
3/16/20165.095.745.065.722,670,793
3/15/20165.215.365.025.153,127,694
3/14/20165.625.685.355.363,696,826
3/11/20165.745.925.555.672,286,344
3/10/20165.775.915.665.742,456,761
3/9/20165.545.835.315.672,130,704
3/8/20166.226.285.655.662,562,852
3/7/20165.626.175.626.003,544,952
3/4/20165.715.945.445.513,478,070
3/3/20165.455.805.445.672,193,012
3/2/20165.095.575.025.482,791,412
3/1/20165.275.325.005.062,568,903
2/29/20165.245.375.205.222,502,862
2/26/20165.335.495.175.182,461,020
2/25/20165.315.445.155.411,497,607
2/24/20165.395.605.335.352,377,694
2/23/20165.565.585.195.272,326,983
2/22/20165.025.434.995.412,858,538
2/19/20165.215.365.125.181,765,898
2/18/20164.905.404.875.302,529,505
2/17/20164.875.084.694.851,827,378
2/16/20165.295.354.664.732,824,426
2/12/20165.225.565.075.491,513,237
2/11/20165.225.384.985.313,045,312
2/10/20164.444.804.294.782,546,595
2/9/20164.774.804.324.452,570,918
2/8/20164.965.004.754.772,744,059
2/5/20164.564.874.434.861,834,438
2/4/20164.664.844.544.702,808,939
2/3/20164.194.534.144.512,901,855
2/2/20164.144.304.114.141,317,712
2/1/20164.004.223.944.201,101,597
1/29/20163.874.033.834.001,252,931
1/28/20164.134.203.883.901,065,748
1/27/20164.204.234.054.141,516,402
1/26/20163.804.203.804.171,638,996
1/25/20163.723.863.703.741,019,662
1/22/20163.553.753.473.651,060,823
1/21/20163.373.593.313.581,286,596
1/20/20163.433.583.303.51924,907
1/19/20163.743.753.353.382,338,538
1/15/20164.214.293.763.762,576,426
1/14/20164.254.344.074.081,868,417
1/13/20164.194.374.104.261,707,462
1/12/20164.104.183.974.141,217,012
1/11/20164.224.293.984.111,090,311
1/8/20164.204.274.134.231,531,146
1/7/20164.344.414.184.312,033,173
1/6/20164.514.554.284.341,025,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center