$4.86 +0.16 (%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - NYSE

Feb. 5, 2016 | 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
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
1/5/20164.444.564.434.441,026,829
1/4/20164.344.584.324.421,797,636
12/31/20154.214.284.174.28496,033
12/30/20154.164.234.134.21458,359
12/29/20154.304.324.164.21546,589
12/28/20154.294.374.224.26753,783
12/24/20154.224.444.224.35870,830
12/23/20154.004.253.974.221,309,040
12/22/20153.903.963.853.921,527,087
12/21/20154.144.203.803.882,104,341
12/18/20154.234.404.024.054,399,979
12/17/20154.184.314.074.171,601,626
12/16/20154.274.404.174.301,272,147
12/15/20154.184.344.134.132,119,923
12/14/20154.464.514.064.122,205,552
12/11/20154.554.714.474.511,551,361
12/10/20154.754.834.624.631,515,943
12/9/20154.734.894.724.811,393,378
12/8/20154.534.694.414.641,254,071
12/7/20154.985.034.534.541,485,128
12/4/20154.825.014.785.011,778,933
12/3/20154.844.884.714.781,194,800
12/2/20154.784.824.654.751,419,739
12/1/20154.764.914.724.881,419,368
11/30/20154.714.804.634.742,560,432
11/27/20154.754.754.504.701,035,587
11/25/20154.694.834.664.72785,481
11/24/20154.644.854.604.751,588,085
11/23/20154.504.594.354.551,370,343
11/20/20154.704.744.494.502,183,172
11/19/20154.844.884.604.672,700,130
11/18/20154.644.804.504.771,964,014
11/17/20154.904.904.564.601,663,932
11/16/20154.884.974.804.941,168,402
11/13/20154.944.994.794.881,925,423
11/12/20155.095.274.904.912,981,248
11/11/20155.225.275.095.221,913,732
11/10/20155.495.495.165.172,276,057
11/9/20155.575.665.335.632,280,402
11/6/20155.735.855.565.572,052,926
11/5/20156.186.215.865.933,108,623
11/4/20156.476.506.196.221,736,049
11/3/20156.236.526.196.411,790,545
11/2/20156.346.386.076.281,928,346
10/30/20156.776.936.406.412,833,552
10/29/20157.317.326.977.012,149,619
10/28/20157.818.007.257.432,225,112
10/27/20157.657.787.587.631,068,988
10/26/20157.927.947.667.69866,101
10/23/20157.878.057.717.951,398,828
10/22/20157.487.927.487.761,159,986
10/21/20157.657.737.307.491,557,826
10/20/20157.587.997.527.741,862,015
10/19/20157.757.897.477.511,449,285
10/16/20158.158.227.767.821,769,298
10/15/20158.098.187.838.181,544,737
10/14/20157.688.297.658.222,022,375
10/13/20157.527.767.377.481,293,808
10/12/20158.088.087.447.551,479,176
10/9/20157.447.937.447.932,658,594
10/8/20157.247.687.167.182,431,065
10/7/20157.487.647.247.372,357,589
10/6/20157.387.637.107.482,282,658
10/5/20156.407.266.377.263,100,316
10/2/20156.296.386.156.352,452,566
10/1/20156.116.295.976.091,526,165
9/30/20155.836.035.775.961,684,609
9/29/20155.885.965.805.89949,981
9/28/20155.925.945.755.831,124,540
9/25/20156.096.195.976.041,214,507
9/24/20156.056.245.996.221,425,184
9/23/20156.186.205.905.92875,514
9/22/20156.366.385.996.051,434,904
9/21/20156.616.826.436.521,943,102
9/18/20156.886.986.656.914,021,776
9/17/20156.476.856.316.742,055,554
9/16/20156.156.486.136.481,520,033
9/15/20156.176.306.006.03977,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center