$9.59 -0.09 (%) Buenaventura Shs Sponsored American Deposit Receipt Repr 1 Shs - NYSE

Dec. 19, 2014 | 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
12/18/20149.379.709.219.682,025,522
12/17/20149.019.338.909.213,009,509
12/16/20149.659.699.009.022,628,843
12/15/20149.5210.149.329.322,280,910
12/12/20149.829.829.459.652,158,008
12/11/20149.9410.159.759.841,314,883
12/10/201410.6010.9110.0510.081,399,264
12/9/201410.1010.8210.0810.691,772,729
12/8/20149.9510.039.519.811,482,001
12/5/20149.8510.139.729.851,373,299
12/4/201410.3810.5010.0210.061,092,930
12/3/201410.2510.7210.2210.381,400,165
12/2/201410.1710.559.9910.131,749,858
12/1/20149.5010.609.5010.533,074,877
11/28/20149.769.769.249.251,223,075
11/26/201410.2810.3510.0410.09990,338
11/25/201410.0410.3010.0310.281,970,979
11/24/201410.1010.249.9010.031,637,808
11/21/20149.5510.209.5310.162,390,514
11/20/20149.409.659.259.332,435,426
11/19/20149.749.909.269.282,500,096
11/18/20149.699.859.539.772,177,556
11/17/20149.219.598.989.591,774,729
11/14/20148.819.278.649.214,560,673
11/13/20149.339.368.909.051,943,726
11/12/20149.539.948.989.222,113,422
11/11/20149.179.599.139.381,873,152
11/10/20149.569.748.959.031,821,182
11/7/20149.499.829.299.792,370,052
11/6/20149.009.568.889.291,907,593
11/5/20149.169.358.798.842,711,203
11/4/20149.779.909.359.421,764,510
11/3/20149.249.879.209.841,636,925
10/31/20149.739.899.049.203,665,278
10/30/201410.5710.689.9910.071,676,467
10/29/201410.6310.9110.3610.381,520,212
10/28/201410.6910.8110.5210.721,970,171
10/27/201410.7010.8410.5810.58908,677
10/24/201410.9611.0110.7310.751,372,232
10/23/201410.8011.0410.6110.961,433,295
10/22/201411.0611.0910.8110.911,649,947
10/21/201411.1111.2711.0211.161,168,739
10/20/201411.2611.2611.0011.07995,846
10/17/201411.2311.3911.0111.111,394,846
10/16/201411.5211.5211.1511.212,236,667
10/15/201411.7512.1111.4911.541,855,584
10/14/201411.2312.1511.2311.701,573,770
10/13/201411.7512.2811.7011.791,626,205
10/10/201411.2212.0710.8011.593,100,778
10/9/201411.3211.4710.6611.001,921,728
10/8/201410.6811.5210.1211.433,127,931
10/7/201411.0211.1110.5710.59885,444
10/6/201410.9711.1110.5611.042,133,166
10/3/201411.1911.3910.9210.932,172,022
10/2/201411.5111.5311.2111.311,217,824
10/1/201411.5811.8111.4611.531,407,505
9/30/201411.8812.1011.5311.581,924,114
9/29/201412.4312.4711.9411.941,201,173
9/26/201412.5912.5912.2612.41834,097
9/25/201412.3812.6612.3112.641,203,943
9/24/201412.2112.7912.2112.52838,364
9/23/201412.5512.7412.4012.691,075,347
9/22/201412.7312.8812.3312.361,229,976
9/19/201412.6212.9512.6112.822,240,598
9/18/201412.7412.7912.5612.691,159,260
9/17/201413.2813.2912.6712.741,960,366
9/16/201413.1813.5613.1713.241,537,062
9/15/201412.8913.2712.7113.212,264,092
9/12/201413.0013.2212.6612.841,949,050
9/11/201412.8513.1312.7513.131,842,555
9/10/201412.9513.1712.8212.91742,119
9/9/201412.8813.0912.7713.061,929,623
9/8/201413.1713.2012.8012.881,463,946
9/5/201413.1513.3913.1013.331,218,547
9/4/201414.1314.1313.0713.111,390,433
9/3/201413.8314.0013.8013.911,192,372
9/2/201414.2514.3713.7013.741,794,059
8/29/201414.4514.7014.2714.562,025,301
8/28/201413.7814.8213.6314.443,978,338
8/27/201413.6113.8013.5413.76659,806
8/26/201413.5913.6213.4113.60876,199
8/25/201413.3913.4913.2213.48980,123
8/22/201413.6613.6613.4113.521,203,237
8/21/201413.0413.5013.0313.461,949,952
8/20/201413.1413.3513.0813.231,034,949
8/19/201413.2013.2113.0613.161,055,168
8/18/201412.6413.2412.6413.151,749,487
8/15/201412.8613.1512.8013.061,786,548
8/14/201413.1413.2513.0013.072,103,089
8/13/201413.2413.3413.0413.131,694,951
8/12/201412.9513.2612.8713.212,290,207
8/11/201412.4313.0312.3812.932,345,998
8/8/201411.9812.4611.9812.31965,193
8/7/201412.1912.3012.0812.231,096,995
8/6/201412.1212.3012.0012.281,791,142
8/5/201411.5112.0711.5112.011,484,807
8/4/201412.1212.2111.7711.85995,756
8/1/201411.7812.1611.7412.062,131,949
7/31/201411.5311.8811.4411.711,411,525
7/30/201411.6811.8411.4911.641,218,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center