Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs $12.73

down -0.11


17/4/2014 06:40 PM  |  NYSE : BVN  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BVN historical data

Date Open High Low Close Volume
4/17/201412.8112.8912.6612.731,006,670
4/16/201413.0013.0812.8012.841,501,430
4/15/201412.6613.1312.6613.112,221,290
4/14/201413.2113.2112.9213.011,396,630
4/11/201413.1013.3212.8812.921,257,480
4/10/201413.7313.8813.1113.152,652,180
4/9/201412.9513.7012.9513.491,430,300
4/8/201413.2813.5313.2313.481,885,680
4/7/201412.6913.2012.6913.001,184,570
4/4/201413.1913.2112.8512.901,142,230
4/3/201412.8913.0512.7212.861,360,640
4/2/201412.9813.1612.9212.971,781,210
4/1/201412.6112.9612.5812.791,220,190
3/31/201412.8012.9512.4612.571,492,890
3/28/201412.1612.9412.1612.851,582,760
3/27/201412.0412.6611.9612.632,220,330
3/26/201412.7012.8512.0412.072,253,490
3/25/201412.7212.7912.6112.651,350,970
3/24/201412.6612.9912.5812.581,825,710
3/21/201413.1213.1412.7512.855,256,560
3/20/201412.8813.0012.6312.852,228,800
3/19/201413.1713.4212.9012.951,932,690
3/18/201413.4613.6013.0413.333,304,830
3/17/201413.9414.1213.7013.792,166,930
3/14/201413.8014.1013.7714.002,414,140
3/13/201413.3013.7613.0713.573,629,040
3/12/201413.0813.3212.8813.052,993,780
3/11/201413.0113.1212.6612.901,824,920
3/10/201412.7313.1312.7212.851,369,390
3/7/201412.9613.2112.8412.881,879,760
3/6/201413.0713.2713.0313.161,276,060
3/5/201412.8813.1312.8212.951,362,660
3/4/201412.9913.1612.8712.892,345,260
3/3/201412.9813.2912.9413.082,402,810
2/28/201412.4913.5712.4912.603,656,220
2/27/201412.8612.9612.5212.531,297,040
2/26/201412.9212.9512.6812.821,673,420
2/25/201413.2613.4312.9612.991,314,070
2/24/201413.5813.6013.3113.471,842,120
2/21/201413.1113.5013.0913.442,634,040
2/20/201412.8113.2112.8013.111,569,420
2/19/201413.0113.1612.8112.832,749,800
2/18/201412.9813.2012.8813.082,171,600
2/14/201412.8313.0012.7712.932,340,450
2/13/201412.3012.6712.1812.562,057,850
2/12/201412.4812.6012.2612.312,252,140
2/11/201411.8612.6311.8612.423,620,720
2/10/201411.4011.7211.3711.713,336,480
2/7/201411.2311.4311.1011.274,067,060
2/6/201411.4111.5311.0811.182,288,540
2/5/201411.5811.7611.3111.392,942,960
2/4/201411.7111.8511.3411.452,883,080
2/3/201412.4812.4811.7211.742,629,410
1/31/201412.6712.7812.2412.402,227,330
1/30/201412.6912.9412.5412.601,442,610
1/29/201413.0613.1212.8513.001,930,850
1/28/201412.7012.9912.5212.871,241,670
1/27/201413.4913.4912.7012.732,230,870
1/24/201413.2713.4713.0013.311,954,640
1/23/201413.0813.5013.0313.102,121,750
1/22/201412.6913.1412.5212.902,558,050
1/21/201412.5012.7312.2112.692,329,260
1/17/201412.2612.4312.1612.282,197,380
1/16/201412.0612.1711.9712.132,176,620
1/15/201411.6012.0311.5211.992,086,960
1/14/201411.8312.2811.5811.622,191,890
1/13/201411.4511.9711.3811.972,284,700
1/10/201411.3711.4011.1711.351,850,540
1/9/201411.3211.4011.0811.211,635,270
1/8/201411.4711.5511.3211.451,124,040
1/7/201411.2411.5511.2411.481,243,240
1/6/201411.4511.5211.3211.391,844,010
1/3/201411.5111.7011.3211.381,506,950
1/2/201411.4111.6211.3511.513,501,220
12/31/201310.9111.4210.9111.221,052,470
12/30/201311.0511.2110.9710.981,464,630
12/27/201310.7611.2210.7611.131,572,040
12/26/201311.1511.3410.8711.011,067,860
12/24/201310.7711.0410.7611.02853,602
12/23/201310.6911.0010.6610.771,316,390
12/20/201311.0011.0010.5410.645,513,270
12/19/201310.9011.0010.8110.982,206,200
12/18/201311.3411.4110.9911.033,961,390
12/17/201311.0111.2310.9511.192,033,770
12/16/201311.0011.2410.8611.091,814,800
12/13/201311.0011.2010.9410.971,609,570
12/12/201310.7410.9410.6810.891,701,160
12/11/201311.4111.4310.9510.951,807,910
12/10/201311.3811.6211.2911.301,963,980
12/9/201311.0011.1710.9511.092,472,620
12/6/201311.1311.1610.8410.901,417,510
12/5/201310.9411.2010.9110.982,462,470
12/4/201311.0811.3910.8311.302,341,030
12/3/201311.2111.3610.9410.943,541,880
12/2/201311.5811.6211.0111.153,135,260
11/29/201311.9512.0011.6811.802,081,760
11/27/201311.4211.5911.1011.572,578,180
11/26/201311.7511.7510.9411.215,899,770
11/25/201311.8812.1511.4711.782,853,900
11/22/201312.6712.6711.7512.041,667,820
Trading Center