Compañía de Minas Buenaventura S.A.A. (BVL:BVN)
Peru
· Delayed Price · Currency is PEN · Price in USD 24.97
-0.13 (-0.52%)
At close: Dec 5, 2025
BVL:BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 25.43 | 25.82 | 25.21 | 25.76 | 25.60 | 4.76% | 57,617 |
| Oct 10, 2025 | 25.17 | 25.17 | 24.25 | 24.59 | 24.44 | -0.85% | 71,869 |
| Oct 9, 2025 | 26.31 | 26.45 | 24.68 | 24.80 | 24.65 | 1.18% | 8,877 |
| Oct 7, 2025 | 24.70 | 24.70 | 24.30 | 24.51 | 24.36 | -0.89% | 4,289 |
| Oct 6, 2025 | 25.00 | 25.27 | 24.60 | 24.73 | 24.58 | 0.77% | 7,940 |
| Oct 3, 2025 | 25.00 | 25.18 | 24.48 | 24.54 | 24.39 | -1.45% | 9,051 |
| Oct 2, 2025 | 24.63 | 24.90 | 23.89 | 24.90 | 24.75 | 0.93% | 39,099 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.37 | 24.67 | 24.52 | 1.69% | 24,846 |
| Sep 30, 2025 | 24.01 | 24.57 | 23.97 | 24.26 | 24.11 | - | 53,231 |
| Sep 29, 2025 | 23.80 | 24.31 | 23.80 | 24.26 | 24.11 | 4.61% | 38,803 |
| Sep 26, 2025 | 22.74 | 23.20 | 22.74 | 23.19 | 23.05 | 1.31% | 8,647 |
| Sep 25, 2025 | 23.14 | 23.25 | 22.48 | 22.89 | 22.75 | 0.13% | 17,361 |
| Sep 24, 2025 | 22.61 | 22.93 | 22.47 | 22.86 | 22.72 | 3.91% | 35,643 |
| Sep 23, 2025 | 21.64 | 22.20 | 21.64 | 22.00 | 21.87 | 2.33% | 18,628 |
| Sep 22, 2025 | 21.22 | 21.61 | 21.22 | 21.50 | 21.37 | 2.87% | 19,410 |
| Sep 19, 2025 | 20.10 | 20.90 | 20.10 | 20.90 | 20.77 | 5.45% | 16,067 |
| Sep 18, 2025 | 19.85 | 19.93 | 19.81 | 19.82 | 19.70 | -0.70% | 1,680 |
| Sep 17, 2025 | 20.06 | 20.07 | 19.78 | 19.96 | 19.84 | -1.09% | 18,055 |
| Sep 16, 2025 | 20.65 | 20.65 | 20.10 | 20.18 | 20.06 | -2.18% | 16,353 |
| Sep 15, 2025 | 20.50 | 20.80 | 20.50 | 20.63 | 20.51 | 3.67% | 104,903 |
| Sep 12, 2025 | 20.28 | 20.28 | 19.90 | 19.90 | 19.78 | -1.00% | 2,057 |
| Sep 11, 2025 | 20.02 | 20.20 | 20.02 | 20.10 | 19.98 | 0.55% | 13,405 |
| Sep 10, 2025 | 19.94 | 20.12 | 19.80 | 19.99 | 19.87 | 1.47% | 6,489 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.58 | -1.65% | 5,697 |
| Sep 8, 2025 | 19.90 | 20.03 | 19.83 | 20.03 | 19.91 | 0.65% | 15,023 |
| Sep 5, 2025 | 20.10 | 20.11 | 19.69 | 19.90 | 19.78 | 0.40% | 16,610 |
| Sep 4, 2025 | 19.70 | 19.82 | 19.69 | 19.82 | 19.70 | -0.05% | 26,164 |
| Sep 3, 2025 | 19.92 | 20.16 | 19.83 | 19.83 | 19.71 | 1.17% | 45,893 |
| Sep 2, 2025 | 19.76 | 19.76 | 19.38 | 19.60 | 19.48 | -1.95% | 8,347 |
| Sep 1, 2025 | 19.49 | 20.00 | 19.49 | 19.99 | 19.87 | 4.11% | 2,385 |
| Aug 29, 2025 | 18.84 | 19.20 | 18.84 | 19.20 | 19.08 | 1.80% | 15,020 |
| Aug 28, 2025 | 18.00 | 18.86 | 18.00 | 18.86 | 18.75 | 1.40% | 821 |
| Aug 27, 2025 | 18.49 | 18.60 | 18.49 | 18.60 | 18.49 | -1.17% | 4,183 |
| Aug 26, 2025 | 18.85 | 18.95 | 18.80 | 18.82 | 18.71 | 2.01% | 50,750 |
| Aug 25, 2025 | 18.70 | 18.76 | 18.45 | 18.45 | 18.34 | -1.07% | 4,649 |
| Aug 22, 2025 | 18.50 | 18.97 | 18.50 | 18.65 | 18.54 | 0.87% | 9,871 |
| Aug 21, 2025 | 18.30 | 18.50 | 18.30 | 18.49 | 18.38 | 1.59% | 16,408 |
| Aug 20, 2025 | 18.17 | 18.31 | 18.17 | 18.20 | 18.09 | 0.44% | 4,506 |
| Aug 19, 2025 | 18.11 | 18.20 | 18.11 | 18.12 | 18.01 | -2.05% | 26,030 |
| Aug 18, 2025 | 18.27 | 18.50 | 18.14 | 18.50 | 18.39 | 1.31% | 3,241 |
| Aug 15, 2025 | 18.22 | 18.26 | 18.13 | 18.26 | 18.15 | 0.50% | 1,480 |
| Aug 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.06 | -1.41% | 627 |
| Aug 13, 2025 | 18.45 | 18.51 | 18.43 | 18.43 | 18.32 | 1.10% | 7,421 |
| Aug 12, 2025 | 18.12 | 18.26 | 18.12 | 18.23 | 18.12 | -0.05% | 2,846 |
| Aug 11, 2025 | 18.13 | 18.31 | 18.13 | 18.24 | 18.13 | - | 3,695 |
| Aug 8, 2025 | 18.49 | 18.49 | 18.23 | 18.24 | 18.13 | -1.51% | 4,306 |
| Aug 7, 2025 | 18.45 | 18.60 | 18.18 | 18.52 | 18.41 | 3.46% | 13,247 |
| Aug 5, 2025 | 17.79 | 17.90 | 17.77 | 17.90 | 17.79 | 2.58% | 11,230 |
| Aug 4, 2025 | 17.30 | 17.52 | 17.30 | 17.45 | 17.34 | 2.35% | 7,537 |
| Aug 1, 2025 | 17.12 | 17.12 | 17.00 | 17.05 | 16.95 | - | 3,656 |
| Jul 31, 2025 | 16.95 | 17.07 | 16.95 | 17.05 | 16.95 | -0.41% | 69,135 |
| Jul 30, 2025 | 17.30 | 17.37 | 17.03 | 17.12 | 17.02 | -0.93% | 9,744 |
| Jul 25, 2025 | 17.41 | 17.71 | 17.20 | 17.28 | 17.18 | -1.37% | 5,688 |
| Jul 24, 2025 | 17.40 | 17.52 | 17.40 | 17.52 | 17.41 | -1.18% | 8,948 |
| Jul 22, 2025 | 17.55 | 17.95 | 17.51 | 17.73 | 17.62 | 1.78% | 40,973 |
| Jul 21, 2025 | 17.24 | 17.57 | 17.24 | 17.42 | 17.31 | 3.38% | 33,128 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | 16.75 | -0.24% | 7,372 |
| Jul 17, 2025 | 16.57 | 16.89 | 16.57 | 16.89 | 16.79 | 3.43% | 803 |
| Jul 16, 2025 | 16.22 | 16.33 | 16.22 | 16.33 | 16.23 | -0.24% | 7,674 |
| Jul 15, 2025 | 16.31 | 16.40 | 16.29 | 16.37 | 16.27 | -1.86% | 8,887 |
| Jul 14, 2025 | 16.87 | 17.00 | 16.68 | 16.68 | 16.58 | -0.54% | 1,683 |