$14.38 -0.78 (%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - New York Stock Exchange, Inc.

Aug. 23, 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
8/22/201615.6915.6915.1515.161,533,106
8/19/201615.9816.2415.7315.911,752,033
8/18/201615.7516.4515.7416.301,601,777
8/17/201615.4015.7114.9315.611,470,037
8/16/201615.8515.8715.5315.551,000,680
8/15/201615.6516.1515.5715.761,110,133
8/12/201615.5515.9715.4515.621,102,430
8/11/201615.2515.5415.1215.23883,682
8/10/201615.3615.4314.9815.23653,153
8/9/201615.0015.2815.0015.13771,111
8/8/201615.1015.4214.9014.94983,787
8/5/201614.7615.3414.7615.131,628,970
8/4/201615.4415.7015.3115.551,185,153
8/3/201615.2515.4114.9015.371,570,586
8/2/201615.1815.3014.8415.121,273,979
8/1/201614.6714.9914.6614.901,337,799
7/29/201614.3914.7214.1714.651,125,697
7/28/201613.8914.2413.5114.151,244,331
7/27/201612.8814.0012.8413.881,949,215
7/26/201612.4112.8512.3112.741,177,210
7/25/201612.5512.5912.0212.231,165,002
7/22/201612.6512.9612.5412.71835,213
7/21/201612.2112.9212.0612.771,233,544
7/20/201612.3012.6612.0212.171,279,388
7/19/201612.6812.8512.5312.62941,114
7/18/201612.7712.8312.5412.79772,536
7/15/201612.6112.8712.5812.731,045,010
7/14/201612.4812.8912.4012.691,294,986
7/13/201612.7912.9412.5212.801,648,000
7/12/201612.9513.0012.3912.622,162,506
7/11/201612.8713.1012.8113.021,196,545
7/8/201612.4713.0012.4712.961,469,770
7/7/201612.6012.7212.1512.401,222,300
7/6/201612.1412.9112.0412.882,480,898
7/5/201612.4612.5011.7212.232,337,228
7/1/201612.1212.5512.0212.382,018,690
6/30/201611.7512.0011.5411.952,006,908
6/29/201611.6611.9611.5711.641,829,911
6/28/201611.3411.9111.1311.532,265,420
6/27/201611.1711.5610.7211.312,764,748
6/24/201611.5211.6311.0011.322,185,075
6/23/201610.7411.1010.6210.741,519,629
6/22/201610.5910.8210.4110.781,700,956
6/21/201610.6710.7410.4910.581,668,644
6/20/201610.2210.8610.1210.793,444,125
6/17/201610.7511.2810.4210.4311,514,243
6/16/201611.5211.5210.5710.673,277,437
6/15/201610.3911.3510.3711.173,314,172
6/14/201610.6410.9010.1310.332,659,551
6/13/201611.3111.4510.5810.772,265,805
6/10/201611.3211.7011.0611.091,858,020
6/9/201611.0211.4210.7611.281,852,374
6/8/201611.1411.4310.9711.021,783,059
6/7/201610.7110.8310.4510.591,896,185
6/6/201611.1611.3210.5310.892,375,045
6/3/201610.3411.1510.2611.113,982,769
6/2/20169.449.959.349.702,304,395
6/1/20169.569.689.379.472,654,294
5/31/20169.479.909.029.567,255,112
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center