$11.34 -0.03 (%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BVN historical data

Date Open High Low Close Volume
5/22/201511.3611.5111.2611.34940,626
5/21/201511.5211.6211.3311.371,149,257
5/20/201511.6111.7311.4711.491,152,469
5/19/201511.6612.2311.5511.581,649,571
5/18/201512.3012.3411.9111.95944,031
5/15/201512.3112.4012.2312.24988,872
5/14/201512.0512.5111.9812.372,075,983
5/13/201511.5211.9511.3211.952,351,449
5/12/201511.2311.4511.2011.41983,278
5/11/201511.1111.3311.0211.19962,608
5/8/201511.1611.2010.9311.04920,997
5/7/201510.9911.2210.8811.121,576,314
5/6/201511.4411.5110.9611.071,172,631
5/5/201511.4911.5711.2911.441,013,463
5/4/201511.4511.5011.2611.35799,348
5/1/201510.8511.2710.8511.21675,631
4/30/201510.9611.4410.8811.181,536,084
4/29/201511.0211.3210.8411.251,612,409
4/28/201511.2211.3011.0111.041,830,286
4/27/201511.3311.4911.1411.181,908,323
4/24/201510.7311.2710.7211.151,828,887
4/23/201510.9311.1010.8310.991,068,559
4/22/201510.9510.9610.6510.901,569,169
4/21/201510.6310.9910.6310.96943,506
4/20/201510.5810.6510.3310.631,018,830
4/17/201510.5810.8810.5110.54902,394
4/16/201510.9410.9510.4710.531,466,028
4/15/201510.6910.9910.5810.851,353,351
4/14/201510.8710.8710.5510.63930,333
4/13/201510.7310.8810.6410.66698,336
4/10/201510.6110.8510.5310.821,201,238
4/9/201510.3310.6010.2510.421,298,952
4/8/201510.6010.8110.3210.511,890,063
4/7/201510.7010.9310.4310.551,395,773
4/6/201510.8710.9210.6310.851,127,159
4/2/201510.5210.7210.2710.471,611,139
4/1/201510.2310.5910.2010.551,877,644
3/31/201510.4610.7310.0810.131,516,150
3/30/201510.0110.369.8010.341,358,809
3/27/201510.2310.4410.1410.161,357,382
3/26/201510.6810.8010.2210.301,595,618
3/25/201510.8210.9610.5610.571,536,970
3/24/201511.0011.0010.6410.701,016,511
3/23/201510.9211.1110.7010.931,502,850
3/20/201511.0911.3010.8210.904,844,819
3/19/201510.7611.2310.7610.991,965,030
3/18/201510.3210.9410.2410.902,022,096
3/17/201510.1910.5210.0710.371,597,220
3/16/201510.5810.659.9610.301,833,302
3/13/201510.6010.6010.2310.541,953,787
3/12/201510.9511.0010.5110.601,295,138
3/11/201510.1910.909.9310.851,866,217
3/10/201510.0010.379.8510.161,798,366
3/9/201510.5410.559.969.991,692,990
3/6/201510.9611.0710.2810.332,033,427
3/5/201511.2211.4011.1311.26957,514
3/4/201510.9311.4610.8711.192,179,550
3/3/201511.3811.6510.9110.931,729,606
3/2/201511.6511.7611.2811.361,858,478
2/27/201510.8411.6010.7711.582,271,731
2/26/201510.7810.8810.5810.871,554,233
2/25/201510.4510.6710.2110.651,307,340
2/24/201510.5110.7210.2710.381,050,759
2/23/201510.2910.7010.2510.621,091,628
2/20/201510.7010.8410.3310.401,086,105
2/19/201510.8910.9910.4610.531,279,635
2/18/201510.4510.9510.4110.881,309,577
2/17/201510.5610.6610.3910.391,012,752
2/13/201510.6510.9510.5610.861,179,257
2/12/201510.4710.5710.3110.501,294,399
2/11/201510.5810.7510.2710.311,097,690
2/10/201510.5110.8810.4010.581,105,864
2/9/201510.5710.9310.5110.711,377,282
2/6/201510.6610.9710.4110.462,396,762
2/5/201510.7911.0410.5711.031,922,206
2/4/201511.0611.0810.5210.811,927,061
2/3/201511.2611.2810.7710.862,199,574
2/2/201511.1711.5611.0211.351,848,413
1/30/201511.0911.4710.8311.422,341,664
1/29/201510.8311.2210.4711.101,556,253
1/28/201511.5311.6710.9311.141,841,382
1/27/201511.2811.7911.1811.741,858,931
1/26/201510.6811.2110.2911.211,544,593
1/23/201511.1611.2210.7410.951,845,261
1/22/201511.3111.4511.0811.352,037,945
1/21/201511.4611.5910.8411.172,032,291
1/20/201511.3211.6511.0411.382,464,244
1/16/201511.0211.3310.9311.152,456,872
1/15/201511.1611.3710.7710.912,222,579
1/14/201511.6111.7410.5510.712,604,532
1/13/201511.7011.8511.2011.382,090,761
1/12/201511.1011.8810.9111.572,003,629
1/9/201510.4211.0810.3711.061,448,301
1/8/201510.5710.7410.1810.281,193,752
1/7/201510.3310.9510.3310.531,911,194
1/6/201510.1710.8610.1710.652,367,869
1/5/20159.7210.299.6710.251,393,274
1/2/20159.409.709.309.671,035,002
12/31/20149.559.719.269.561,113,107
12/30/20149.449.809.369.661,262,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center