Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru
· Delayed Price · Currency is PEN · Price in USD 37.10
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:30 AM PET
BVL:BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.35 | 37.70 | 36.00 | 37.10 | 37.10 | - | 2,109 |
| Mar 5, 2026 | 37.40 | 37.40 | 36.24 | 37.10 | 37.10 | -5.48% | 8,066 |
| Mar 4, 2026 | 39.34 | 39.34 | 38.10 | 39.25 | 39.25 | 0.98% | 12,837 |
| Mar 3, 2026 | 39.69 | 39.69 | 37.50 | 38.87 | 38.87 | -8.97% | 23,081 |
| Mar 2, 2026 | 43.88 | 44.12 | 41.74 | 42.70 | 42.70 | -1.61% | 31,429 |
| Feb 27, 2026 | 42.12 | 44.37 | 42.12 | 43.40 | 43.40 | 6.37% | 66,972 |
| Feb 26, 2026 | 39.75 | 40.80 | 39.02 | 40.80 | 40.80 | -0.83% | 6,968 |
| Feb 25, 2026 | 39.40 | 41.14 | 39.30 | 41.14 | 41.14 | 5.22% | 95,067 |
| Feb 24, 2026 | 38.11 | 39.30 | 38.10 | 39.10 | 39.10 | 1.56% | 34,349 |
| Feb 23, 2026 | 38.75 | 38.89 | 37.99 | 38.50 | 38.50 | - | 33,637 |
| Feb 20, 2026 | 38.21 | 38.64 | 37.80 | 38.50 | 38.50 | 0.65% | 15,556 |
| Feb 19, 2026 | 37.40 | 38.60 | 37.40 | 38.25 | 38.25 | 1.19% | 62,785 |
| Feb 18, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | 1.02% | 1,274 |
| Feb 17, 2026 | 37.27 | 37.73 | 35.86 | 37.42 | 37.42 | -1.01% | 6,875 |
| Feb 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 26 |
| Feb 13, 2026 | 38.41 | 38.41 | 37.79 | 37.80 | 37.80 | 0.53% | 4,574 |
| Feb 12, 2026 | 38.82 | 38.90 | 37.60 | 37.60 | 37.60 | -6.70% | 4,616 |
| Feb 11, 2026 | 40.00 | 40.39 | 37.00 | 40.30 | 40.30 | 2.94% | 55,741 |
| Feb 10, 2026 | 39.02 | 39.20 | 38.81 | 39.15 | 39.15 | -0.31% | 5,837 |
| Feb 9, 2026 | 38.70 | 39.40 | 38.61 | 39.27 | 39.27 | 6.14% | 70,704 |
| Feb 6, 2026 | 36.00 | 37.76 | 36.00 | 37.00 | 37.00 | 5.50% | 15,020 |
| Feb 5, 2026 | 34.66 | 35.40 | 34.48 | 35.07 | 35.07 | -3.12% | 15,836 |
| Feb 4, 2026 | 36.91 | 36.91 | 35.71 | 36.20 | 36.20 | 0.81% | 2,497 |
| Feb 3, 2026 | 36.40 | 36.94 | 35.55 | 35.91 | 35.91 | 6.56% | 15,862 |
| Feb 2, 2026 | 33.90 | 34.35 | 33.00 | 33.70 | 33.70 | -0.59% | 35,572 |
| Jan 30, 2026 | 36.55 | 36.55 | 33.42 | 33.90 | 33.90 | -11.53% | 86,347 |
| Jan 29, 2026 | 40.52 | 41.00 | 37.90 | 38.32 | 38.32 | -1.74% | 22,037 |
| Jan 28, 2026 | 39.00 | 39.77 | 38.20 | 39.00 | 39.00 | 2.20% | 7,279 |
| Jan 27, 2026 | 39.06 | 39.06 | 37.68 | 38.16 | 38.16 | -3.51% | 9,776 |
| Jan 26, 2026 | 39.24 | 41.20 | 39.11 | 39.55 | 39.55 | 6.55% | 106,793 |
| Jan 23, 2026 | 37.10 | 37.22 | 36.90 | 37.12 | 37.12 | 0.90% | 82,328 |
| Jan 22, 2026 | 38.35 | 38.35 | 36.79 | 36.79 | 36.79 | -0.70% | 39,651 |
| Jan 21, 2026 | 38.13 | 38.20 | 36.90 | 37.05 | 37.05 | -0.99% | 40,341 |
| Jan 20, 2026 | 35.30 | 37.42 | 35.30 | 37.42 | 37.42 | 6.61% | 105,774 |
| Jan 19, 2026 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 0.86% | 5,009 |
| Jan 16, 2026 | 34.80 | 34.82 | 34.00 | 34.80 | 34.80 | -0.40% | 1,905 |
| Jan 15, 2026 | 34.10 | 34.94 | 34.10 | 34.94 | 34.94 | 2.34% | 9,509 |
| Jan 14, 2026 | 33.70 | 34.20 | 33.60 | 34.14 | 34.14 | -0.76% | 35,350 |
| Jan 13, 2026 | 34.45 | 35.36 | 34.40 | 34.40 | 34.40 | -0.06% | 34,469 |
| Jan 12, 2026 | 33.44 | 34.43 | 33.44 | 34.42 | 34.42 | 7.36% | 64,741 |
| Jan 9, 2026 | 31.90 | 32.19 | 31.90 | 32.06 | 32.06 | 3.42% | 9,802 |
| Jan 8, 2026 | 30.34 | 31.00 | 30.34 | 31.00 | 31.00 | 1.08% | 5,397 |
| Jan 7, 2026 | 29.59 | 30.67 | 29.42 | 30.67 | 30.67 | 2.30% | 51,276 |
| Jan 6, 2026 | 29.88 | 30.30 | 29.75 | 29.98 | 29.98 | 1.15% | 17,460 |
| Jan 5, 2026 | 29.92 | 29.96 | 29.60 | 29.64 | 29.64 | 3.93% | 17,911 |
| Jan 2, 2026 | 28.34 | 28.52 | 27.80 | 28.52 | 28.52 | 1.71% | 5,238 |
| Dec 31, 2025 | 28.30 | 28.34 | 28.00 | 28.04 | 28.04 | -1.61% | 1,470 |
| Dec 30, 2025 | 28.48 | 28.60 | 28.30 | 28.50 | 28.50 | 1.60% | 8,495 |
| Dec 29, 2025 | 28.52 | 28.52 | 27.80 | 28.05 | 28.05 | -4.92% | 11,587 |
| Dec 26, 2025 | 29.63 | 29.89 | 29.50 | 29.50 | 29.50 | 1.17% | 6,341 |
| Dec 24, 2025 | 29.35 | 29.38 | 29.16 | 29.16 | 29.16 | -1.45% | 4,137 |
| Dec 23, 2025 | 29.60 | 29.72 | 29.40 | 29.59 | 29.59 | 1.41% | 8,162 |
| Dec 22, 2025 | 29.26 | 29.53 | 28.96 | 29.18 | 29.18 | 2.49% | 5,391 |
| Dec 19, 2025 | 28.55 | 28.65 | 28.47 | 28.47 | 28.47 | 1.43% | 1,337 |
| Dec 18, 2025 | 28.18 | 28.55 | 28.07 | 28.07 | 28.07 | 0.11% | 7,292 |
| Dec 17, 2025 | 28.50 | 28.70 | 28.04 | 28.04 | 28.04 | 0.86% | 7,189 |
| Dec 16, 2025 | 28.60 | 28.80 | 27.79 | 27.80 | 27.80 | -0.18% | 9,288 |
| Dec 15, 2025 | 28.20 | 28.20 | 27.28 | 27.85 | 27.85 | -1.07% | 5,842 |
| Dec 12, 2025 | 28.50 | 28.50 | 27.75 | 28.15 | 28.15 | 1.37% | 17,889 |
| Dec 11, 2025 | 27.29 | 28.00 | 27.29 | 27.77 | 27.77 | 2.85% | 11,449 |
| Dec 10, 2025 | 26.47 | 27.00 | 26.10 | 27.00 | 27.00 | 8.13% | 31,963 |
| Dec 5, 2025 | 25.60 | 25.85 | 24.97 | 24.97 | 24.97 | -0.52% | 9,396 |
| Dec 4, 2025 | 24.99 | 25.18 | 24.99 | 25.10 | 25.10 | -0.91% | 7,396 |
| Dec 3, 2025 | 25.50 | 25.66 | 25.33 | 25.33 | 25.33 | 1.20% | 10,967 |
| Dec 2, 2025 | 25.16 | 25.16 | 24.23 | 25.03 | 25.03 | -0.52% | 3,053 |
| Dec 1, 2025 | 25.41 | 25.41 | 25.08 | 25.16 | 25.16 | 1.45% | 25,293 |
| Nov 28, 2025 | 24.50 | 24.90 | 24.50 | 24.80 | 24.80 | 2.27% | 9,449 |
| Nov 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 62 |
| Nov 26, 2025 | 23.99 | 24.30 | 23.99 | 24.25 | 24.25 | 4.98% | 8,204 |
| Nov 25, 2025 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -1.70% | 4,739 |
| Nov 24, 2025 | 23.35 | 23.50 | 23.20 | 23.50 | 23.50 | 2.84% | 80,256 |
| Nov 21, 2025 | 22.75 | 23.08 | 22.75 | 22.85 | 22.85 | 1.02% | 13,505 |
| Nov 20, 2025 | 24.12 | 24.25 | 22.54 | 22.62 | 22.62 | -5.71% | 14,579 |
| Nov 19, 2025 | 23.70 | 24.15 | 23.70 | 23.99 | 23.99 | 4.08% | 1,379 |
| Nov 18, 2025 | 22.93 | 23.18 | 22.93 | 23.05 | 22.91 | 0.70% | 2,769 |
| Nov 17, 2025 | 23.43 | 23.43 | 22.89 | 22.89 | 22.75 | -3.13% | 2,654 |
| Nov 14, 2025 | 22.99 | 23.89 | 22.99 | 23.63 | 23.49 | -0.63% | 5,314 |
| Nov 13, 2025 | 23.65 | 23.80 | 23.43 | 23.78 | 23.64 | 0.38% | 6,746 |
| Nov 12, 2025 | 23.68 | 23.82 | 23.66 | 23.69 | 23.55 | 1.85% | 24,935 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.18 | 23.26 | 23.12 | -0.94% | 11,606 |
| Nov 10, 2025 | 22.81 | 23.53 | 22.81 | 23.48 | 23.34 | 4.63% | 6,118 |
| Nov 7, 2025 | 21.84 | 22.44 | 21.84 | 22.44 | 22.30 | 2.37% | 5,240 |
| Nov 6, 2025 | 22.38 | 22.57 | 21.92 | 21.92 | 21.79 | -0.23% | 3,278 |
| Nov 5, 2025 | 21.51 | 21.97 | 21.38 | 21.97 | 21.84 | 3.78% | 1,915 |
| Nov 4, 2025 | 21.63 | 21.63 | 21.12 | 21.17 | 21.04 | -3.77% | 9,232 |
| Nov 3, 2025 | 23.00 | 23.04 | 21.92 | 22.00 | 21.87 | -4.35% | 12,115 |
| Oct 31, 2025 | 23.00 | 23.69 | 23.00 | 23.00 | 22.86 | 1.05% | 3,922 |
| Oct 30, 2025 | 22.63 | 22.90 | 22.63 | 22.76 | 22.62 | 2.52% | 1,299 |
| Oct 29, 2025 | 22.75 | 22.81 | 22.20 | 22.20 | 22.07 | 0.59% | 11,596 |
| Oct 28, 2025 | 21.30 | 22.17 | 21.26 | 22.07 | 21.94 | 2.22% | 71,642 |
| Oct 27, 2025 | 22.04 | 22.04 | 20.98 | 21.59 | 21.46 | -4.00% | 117,813 |
| Oct 24, 2025 | 22.83 | 22.86 | 22.49 | 22.49 | 22.35 | -1.79% | 22,463 |
| Oct 23, 2025 | 22.90 | 23.11 | 22.67 | 22.90 | 22.76 | 0.44% | 13,477 |
| Oct 22, 2025 | 22.46 | 22.86 | 22.45 | 22.80 | 22.66 | -0.09% | 17,248 |
| Oct 21, 2025 | 24.09 | 24.09 | 22.50 | 22.82 | 22.68 | -10.93% | 33,981 |
| Oct 20, 2025 | 25.50 | 25.73 | 25.42 | 25.62 | 25.47 | 0.87% | 87,933 |
| Oct 17, 2025 | 26.29 | 26.29 | 25.39 | 25.40 | 25.25 | -3.79% | 10,914 |
| Oct 16, 2025 | 25.78 | 26.94 | 25.78 | 26.40 | 26.24 | 3.53% | 92,284 |
| Oct 15, 2025 | 26.00 | 26.45 | 25.50 | 25.50 | 25.35 | 1.35% | 152,028 |
| Oct 14, 2025 | 25.08 | 25.38 | 25.08 | 25.16 | 25.01 | -2.33% | 9,307 |