$5.88 -0.13 (%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - NYSE

Sep. 2, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BVN historical data

Date Open High Low Close Volume
9/1/20156.376.435.996.011,232,519
8/31/20156.386.456.216.321,898,943
8/28/20156.226.656.216.541,468,720
8/27/20155.856.445.736.212,314,624
8/26/20156.096.165.745.801,918,818
8/25/20156.546.646.106.151,220,079
8/24/20156.856.956.256.332,336,559
8/21/20157.337.376.907.022,874,848
8/20/20157.197.447.107.171,596,592
8/19/20156.877.246.767.041,393,956
8/18/20156.937.026.736.791,228,664
8/17/20156.957.116.797.051,318,517
8/14/20157.247.296.756.801,622,399
8/13/20157.307.537.147.202,208,551
8/12/20156.987.496.817.453,502,771
8/11/20156.816.946.526.781,716,948
8/10/20156.466.766.326.741,680,695
8/7/20156.636.766.336.391,378,680
8/6/20156.676.896.516.651,725,477
8/5/20156.706.826.536.591,342,358
8/4/20156.676.866.496.651,237,489
8/3/20157.077.146.606.711,727,415
7/31/20156.947.316.867.122,019,068
7/30/20157.537.567.317.371,208,169
7/29/20157.587.797.427.651,258,751
7/28/20157.507.767.367.581,544,413
7/27/20157.628.017.277.382,148,659
7/24/20157.137.717.017.682,852,052
7/23/20157.907.917.127.232,338,528
7/22/20157.627.877.507.802,818,277
7/21/20157.487.977.487.792,716,781
7/20/20158.228.307.207.303,008,472
7/17/20158.758.788.488.561,663,485
7/16/20158.898.948.768.84916,215
7/15/20159.069.108.908.911,017,890
7/14/20159.229.289.049.12805,346
7/13/20159.099.278.919.23744,460
7/10/20159.309.459.109.161,300,408
7/9/20159.599.629.269.361,224,918
7/8/20159.729.999.489.491,151,202
7/7/20159.869.959.459.632,377,145
7/6/201510.1210.239.9710.151,127,206
7/2/201510.0610.209.9710.101,617,708
7/1/201510.3110.369.929.971,775,935
6/30/201510.4510.5810.2810.381,129,096
6/29/201510.4810.6910.4410.52806,761
6/26/201510.5110.6010.4010.46839,191
6/25/201510.3610.6510.3410.531,299,747
6/24/201510.4610.6410.4110.48830,505
6/23/201510.3910.6610.3910.47854,655
6/22/201510.4010.5710.3410.461,003,623
6/19/201510.6210.8510.4010.474,546,934
6/18/201510.8310.8310.5110.651,529,509
6/17/201510.5010.7110.3710.641,604,287
6/16/201510.6310.9010.5010.521,335,659
6/15/201510.7110.9510.5610.721,751,053
6/12/201510.7210.8510.6410.751,146,221
6/11/201510.6210.8510.5610.761,463,026
6/10/201510.7710.8210.5310.681,043,030
6/9/201510.8010.8310.5410.561,088,046
6/8/201510.5810.7110.3410.691,204,058
6/5/201510.7510.9010.5410.551,549,522
6/4/201510.7910.9610.7810.88630,796
6/3/201511.1911.3511.0211.051,003,003
6/2/201510.9911.3710.9511.231,253,659
6/1/201511.3111.3510.8710.921,076,099
5/29/201511.4811.5011.1711.202,011,204
5/28/201511.1011.4710.9611.441,286,523
5/27/201511.1011.2810.9511.151,298,388
5/26/201510.9711.2610.9611.221,362,397
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!