Compañía de Minas Buenaventura S.A.A.BVNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.71 | $34.66 | $33.59 | $34.62 | 238,360 |
| 1/14/2026 | $35.19 | $35.31 | $33.41 | $34.00 | 1.13M |
| 1/13/2026 | $34.76 | $35.43 | $34.14 | $34.34 | 1.70M |
| 1/12/2026 | $33.49 | $34.51 | $33.25 | $34.41 | 1.31M |
| 1/9/2026 | $31.50 | $32.22 | $31.17 | $32.20 | 787,326 |
| 1/8/2026 | $30.00 | $31.27 | $29.88 | $31.21 | 1.07M |
| 1/7/2026 | $29.40 | $30.74 | $29.18 | $30.74 | 1.74M |
| 1/6/2026 | $29.86 | $30.43 | $29.60 | $30.14 | 2.59M |
| 1/5/2026 | $29.37 | $30.17 | $29.26 | $29.53 | 2.76M |
| 1/2/2026 | $28.38 | $28.81 | $27.70 | $28.59 | 1.23M |
| 12/31/2025 | $28.21 | $28.77 | $27.58 | $27.83 | 3.87M |
| 12/30/2025 | $28.59 | $28.95 | $28.13 | $28.50 | 844,902 |
| 12/29/2025 | $28.42 | $28.55 | $27.80 | $28.10 | 1.42M |
| 12/26/2025 | $30.00 | $30.07 | $29.44 | $29.55 | 1.39M |
| 12/24/2025 | $29.87 | $29.87 | $29.19 | $29.51 | 334,600 |
| 12/23/2025 | $29.45 | $29.72 | $29.12 | $29.69 | 2.88M |
| 12/22/2025 | $29.25 | $29.88 | $28.75 | $29.12 | 1.45M |
| 12/19/2025 | $27.91 | $28.74 | $27.91 | $28.35 | 7.09M |
| 12/18/2025 | $28.00 | $28.68 | $27.71 | $28.25 | 1.58M |
| 12/17/2025 | $28.49 | $28.75 | $27.97 | $28.11 | 1.33M |
| 12/16/2025 | $28.01 | $28.88 | $27.65 | $28.11 | 1.45M |
| 12/15/2025 | $28.66 | $28.89 | $27.29 | $27.71 | 1.51M |
| 12/12/2025 | $28.71 | $28.80 | $27.61 | $28.16 | 1.76M |
| 12/11/2025 | $27.37 | $28.15 | $26.88 | $27.78 | 3.17M |
| 12/10/2025 | $26.31 | $27.04 | $26.08 | $26.83 | 1.34M |
| 12/9/2025 | $24.87 | $26.67 | $24.87 | $26.45 | 1.34M |
| 12/8/2025 | $25.15 | $25.28 | $24.63 | $24.88 | 975,965 |
| 12/5/2025 | $25.59 | $25.95 | $24.89 | $25.25 | 846,200 |
| 12/4/2025 | $24.94 | $25.44 | $24.82 | $25.31 | 509,400 |
| 12/3/2025 | $25.40 | $25.70 | $25.10 | $25.20 | 1.43M |
| 12/2/2025 | $25.11 | $25.31 | $24.17 | $25.03 | 903,815 |
| 12/1/2025 | $25.35 | $25.60 | $24.82 | $25.22 | 1.74M |
| 11/28/2025 | $24.63 | $24.97 | $24.44 | $24.78 | 1.39M |
| 11/26/2025 | $23.80 | $24.30 | $23.42 | $24.28 | 1.19M |
| 11/25/2025 | $23.73 | $23.88 | $23.27 | $23.38 | 1.23M |
| 11/24/2025 | $23.14 | $23.76 | $23.10 | $23.62 | 2.65M |
| 11/21/2025 | $22.71 | $23.42 | $22.43 | $23.02 | 822,008 |
| 11/20/2025 | $24.16 | $24.55 | $22.46 | $22.78 | 1.88M |
| 11/19/2025 | $23.51 | $24.24 | $23.43 | $23.95 | 1.43M |
| 11/18/2025 | $23.03 | $23.53 | $22.43 | $23.08 | 922,900 |
| 11/17/2025 | $23.65 | $23.73 | $22.81 | $23.04 | 751,521 |
| 11/14/2025 | $22.75 | $23.94 | $22.60 | $23.56 | 1.74M |
| 11/13/2025 | $23.83 | $23.83 | $23.12 | $23.60 | 2.57M |
| 11/12/2025 | $23.67 | $23.99 | $23.41 | $23.51 | 1.96M |
| 11/11/2025 | $23.52 | $23.72 | $23.09 | $23.38 | 1.98M |
| 11/10/2025 | $23.23 | $23.60 | $22.70 | $23.34 | 1.39M |
| 11/7/2025 | $21.82 | $22.49 | $21.68 | $22.37 | 592,018 |
| 11/6/2025 | $22.02 | $22.86 | $21.69 | $21.70 | 723,900 |
| 11/5/2025 | $21.68 | $21.98 | $21.26 | $21.68 | 805,618 |
| 11/4/2025 | $21.35 | $21.65 | $21.04 | $21.16 | 861,517 |
| 11/3/2025 | $22.86 | $23.08 | $21.86 | $21.92 | 908,619 |
| 10/31/2025 | $22.90 | $23.73 | $22.15 | $22.77 | 2.88M |
| 10/30/2025 | $22.14 | $23.00 | $22.05 | $22.73 | 977,600 |
| 10/29/2025 | $22.91 | $22.91 | $22.11 | $22.26 | 856,312 |
| 10/28/2025 | $21.21 | $22.18 | $21.00 | $22.11 | 1.15M |
| 10/27/2025 | $22.08 | $22.27 | $21.01 | $21.50 | 1.63M |
| 10/24/2025 | $22.48 | $23.02 | $22.22 | $22.47 | 1.41M |
| 10/23/2025 | $23.17 | $23.27 | $22.59 | $22.91 | 1.43M |
| 10/22/2025 | $22.12 | $22.97 | $22.10 | $22.90 | 1.99M |
| 10/21/2025 | $23.87 | $24.07 | $22.27 | $22.96 | 2.25M |
| 10/20/2025 | $26.30 | $26.38 | $25.28 | $25.65 | 1.57M |
| 10/17/2025 | $25.90 | $26.25 | $25.30 | $25.57 | 2.64M |