Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
37.32
+0.29 (0.78%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.34 | 37.54 | 35.58 | 37.48 | - | 1.22% | 1,173,056 |
| Mar 6, 2026 | 36.44 | 37.73 | 35.43 | 37.03 | 37.03 | -0.62% | 1,290,207 |
| Mar 5, 2026 | 38.47 | 38.57 | 36.16 | 37.26 | 37.26 | -5.29% | 1,305,071 |
| Mar 4, 2026 | 39.57 | 39.59 | 38.00 | 39.34 | 39.34 | 1.44% | 1,610,489 |
| Mar 3, 2026 | 39.89 | 39.90 | 37.15 | 38.78 | 38.78 | -9.43% | 2,615,372 |
| Mar 2, 2026 | 43.96 | 44.02 | 41.19 | 42.82 | 42.82 | -1.95% | 2,449,475 |
| Feb 27, 2026 | 42.20 | 44.67 | 42.12 | 43.67 | 43.67 | 6.18% | 2,955,558 |
| Feb 26, 2026 | 39.33 | 41.24 | 39.12 | 41.13 | 41.13 | 2.80% | 1,984,962 |
| Feb 25, 2026 | 39.58 | 41.20 | 39.10 | 40.01 | 40.01 | 2.88% | 1,952,584 |
| Feb 24, 2026 | 37.60 | 39.45 | 37.60 | 38.89 | 38.89 | 0.65% | 1,213,921 |
| Feb 23, 2026 | 39.12 | 39.12 | 37.80 | 38.64 | 38.64 | 0.60% | 1,051,148 |
| Feb 20, 2026 | 37.76 | 38.94 | 37.63 | 38.41 | 38.41 | 0.39% | 2,442,204 |
| Feb 19, 2026 | 37.30 | 38.72 | 37.00 | 38.26 | 38.26 | 1.24% | 654,047 |
| Feb 18, 2026 | 38.24 | 39.30 | 37.64 | 37.79 | 37.79 | 1.21% | 1,438,400 |
| Feb 17, 2026 | 36.45 | 37.93 | 35.47 | 37.34 | 37.34 | -1.63% | 1,468,122 |
| Feb 13, 2026 | 37.91 | 38.62 | 37.08 | 37.96 | 37.96 | 1.12% | 878,813 |
| Feb 12, 2026 | 40.04 | 40.28 | 37.48 | 37.54 | 37.54 | -7.26% | 1,028,348 |
| Feb 11, 2026 | 40.53 | 40.71 | 38.91 | 40.48 | 40.48 | 3.77% | 1,356,453 |
| Feb 10, 2026 | 38.75 | 39.32 | 38.36 | 39.01 | 39.01 | -0.28% | 906,104 |
| Feb 9, 2026 | 37.65 | 39.40 | 37.65 | 39.12 | 39.12 | 5.87% | 1,379,252 |
| Feb 6, 2026 | 35.77 | 37.72 | 35.64 | 36.95 | 36.95 | 5.57% | 1,379,887 |
| Feb 5, 2026 | 34.55 | 35.43 | 34.23 | 35.00 | 35.00 | -4.24% | 1,629,159 |
| Feb 4, 2026 | 37.28 | 37.28 | 35.15 | 36.55 | 36.55 | -0.11% | 1,445,626 |
| Feb 3, 2026 | 36.47 | 37.04 | 35.20 | 36.59 | 36.59 | 7.43% | 2,252,954 |
| Feb 2, 2026 | 33.79 | 34.86 | 32.79 | 34.06 | 34.06 | -0.58% | 1,807,465 |
| Jan 30, 2026 | 35.85 | 36.75 | 33.43 | 34.26 | 34.26 | -11.08% | 3,623,301 |
| Jan 29, 2026 | 41.08 | 41.12 | 37.39 | 38.53 | 38.53 | -1.23% | 2,241,584 |
| Jan 28, 2026 | 39.28 | 39.86 | 37.94 | 39.01 | 39.01 | 2.20% | 1,841,408 |
| Jan 27, 2026 | 39.07 | 39.43 | 37.37 | 38.17 | 38.17 | -2.48% | 2,412,239 |
| Jan 26, 2026 | 39.39 | 41.29 | 38.80 | 39.14 | 39.14 | 5.50% | 2,217,051 |
| Jan 23, 2026 | 37.13 | 37.50 | 36.79 | 37.10 | 37.10 | 1.62% | 1,464,013 |
| Jan 22, 2026 | 36.97 | 37.46 | 36.50 | 36.51 | 36.51 | -1.40% | 1,564,315 |
| Jan 21, 2026 | 38.37 | 38.78 | 36.63 | 37.03 | 37.03 | -1.49% | 2,657,102 |
| Jan 20, 2026 | 35.97 | 37.60 | 35.62 | 37.59 | 37.59 | 8.39% | 2,558,938 |
| Jan 16, 2026 | 34.42 | 35.01 | 33.61 | 34.68 | 34.68 | -0.63% | 906,705 |
| Jan 15, 2026 | 33.60 | 35.01 | 33.60 | 34.90 | 34.90 | 2.65% | 781,193 |
| Jan 14, 2026 | 35.19 | 35.31 | 33.41 | 34.00 | 34.00 | -0.99% | 1,103,594 |
| Jan 13, 2026 | 34.76 | 35.43 | 34.14 | 34.34 | 34.34 | -0.20% | 1,697,130 |
| Jan 12, 2026 | 33.49 | 34.51 | 33.25 | 34.41 | 34.41 | 6.86% | 1,306,024 |
| Jan 9, 2026 | 31.50 | 32.22 | 31.17 | 32.20 | 32.20 | 3.17% | 784,573 |
| Jan 8, 2026 | 30.00 | 31.27 | 29.88 | 31.21 | 31.21 | 1.53% | 1,068,242 |
| Jan 7, 2026 | 29.40 | 30.74 | 29.18 | 30.74 | 30.74 | 1.99% | 1,742,263 |
| Jan 6, 2026 | 29.86 | 30.43 | 29.60 | 30.14 | 30.14 | 2.07% | 2,592,038 |
| Jan 5, 2026 | 29.37 | 30.17 | 29.26 | 29.53 | 29.53 | 3.29% | 2,757,900 |
| Jan 2, 2026 | 28.38 | 28.81 | 27.71 | 28.59 | 28.59 | 2.73% | 1,222,617 |
| Dec 31, 2025 | 28.21 | 28.77 | 27.58 | 27.83 | 27.83 | -2.35% | 3,230,684 |
| Dec 30, 2025 | 28.59 | 28.95 | 28.13 | 28.50 | 28.50 | 1.42% | 844,795 |
| Dec 29, 2025 | 28.42 | 28.55 | 27.80 | 28.10 | 28.10 | -4.91% | 1,410,206 |
| Dec 26, 2025 | 30.00 | 30.07 | 29.44 | 29.55 | 29.55 | 0.14% | 1,391,651 |
| Dec 24, 2025 | 29.87 | 29.87 | 29.19 | 29.51 | 29.51 | -0.61% | 334,426 |
| Dec 23, 2025 | 29.45 | 29.72 | 29.12 | 29.69 | 29.69 | 1.96% | 2,878,025 |
| Dec 22, 2025 | 29.25 | 29.88 | 28.75 | 29.12 | 29.12 | 2.72% | 1,449,153 |
| Dec 19, 2025 | 27.91 | 28.74 | 27.91 | 28.35 | 28.35 | 0.35% | 6,877,467 |
| Dec 18, 2025 | 28.00 | 28.68 | 27.71 | 28.25 | 28.25 | 0.50% | 1,577,457 |
| Dec 17, 2025 | 28.49 | 28.75 | 27.97 | 28.11 | 28.11 | - | 1,332,790 |
| Dec 16, 2025 | 28.01 | 28.88 | 27.65 | 28.11 | 28.11 | 1.44% | 1,450,243 |
| Dec 15, 2025 | 28.66 | 28.89 | 27.29 | 27.71 | 27.71 | -1.60% | 1,514,676 |
| Dec 12, 2025 | 28.71 | 28.80 | 27.61 | 28.16 | 28.16 | 1.37% | 1,760,727 |
| Dec 11, 2025 | 27.37 | 28.15 | 26.88 | 27.78 | 27.78 | 3.54% | 3,172,639 |
| Dec 10, 2025 | 26.31 | 27.04 | 26.08 | 26.83 | 26.83 | 1.44% | 1,344,231 |
| Dec 9, 2025 | 24.87 | 26.67 | 24.87 | 26.45 | 26.45 | 6.31% | 1,344,847 |
| Dec 8, 2025 | 25.15 | 25.28 | 24.63 | 24.88 | 24.88 | -1.47% | 975,965 |
| Dec 5, 2025 | 25.59 | 25.95 | 24.89 | 25.25 | 25.25 | -0.24% | 846,180 |
| Dec 4, 2025 | 24.94 | 25.44 | 24.82 | 25.31 | 25.31 | 0.44% | 509,359 |
| Dec 3, 2025 | 25.40 | 25.70 | 25.10 | 25.20 | 25.20 | 0.68% | 1,427,506 |
| Dec 2, 2025 | 25.11 | 25.31 | 24.17 | 25.03 | 25.03 | -0.75% | 903,815 |
| Dec 1, 2025 | 25.35 | 25.60 | 24.82 | 25.22 | 25.22 | 1.78% | 1,741,287 |
| Nov 28, 2025 | 24.63 | 24.97 | 24.44 | 24.78 | 24.78 | 2.06% | 1,390,174 |
| Nov 26, 2025 | 23.80 | 24.30 | 23.42 | 24.28 | 24.28 | 3.85% | 1,189,640 |
| Nov 25, 2025 | 23.73 | 23.88 | 23.27 | 23.38 | 23.38 | -1.02% | 1,234,721 |
| Nov 24, 2025 | 23.14 | 23.76 | 23.10 | 23.62 | 23.62 | 2.61% | 2,648,826 |
| Nov 21, 2025 | 22.71 | 23.42 | 22.43 | 23.02 | 23.02 | 1.05% | 822,008 |
| Nov 20, 2025 | 24.16 | 24.55 | 22.46 | 22.78 | 22.78 | -4.89% | 1,881,001 |
| Nov 19, 2025 | 23.51 | 24.24 | 23.43 | 23.95 | 23.95 | 3.77% | 1,430,854 |
| Nov 18, 2025 | 23.03 | 23.53 | 22.43 | 23.08 | 22.94 | 0.17% | 922,851 |
| Nov 17, 2025 | 23.65 | 23.73 | 22.81 | 23.04 | 22.90 | -2.21% | 751,521 |
| Nov 14, 2025 | 22.75 | 23.94 | 22.60 | 23.56 | 23.42 | -0.17% | 1,737,437 |
| Nov 13, 2025 | 23.83 | 23.83 | 23.12 | 23.60 | 23.46 | 0.38% | 2,573,186 |
| Nov 12, 2025 | 23.67 | 23.99 | 23.41 | 23.51 | 23.37 | 0.56% | 1,961,582 |
| Nov 11, 2025 | 23.52 | 23.72 | 23.09 | 23.38 | 23.24 | 0.17% | 1,978,766 |
| Nov 10, 2025 | 23.23 | 23.60 | 22.70 | 23.34 | 23.20 | 4.34% | 1,393,134 |
| Nov 7, 2025 | 21.82 | 22.49 | 21.68 | 22.37 | 22.24 | 3.09% | 592,018 |
| Nov 6, 2025 | 22.02 | 22.86 | 21.69 | 21.70 | 21.57 | 0.09% | 723,873 |
| Nov 5, 2025 | 21.68 | 21.98 | 21.26 | 21.68 | 21.55 | 2.46% | 805,618 |
| Nov 4, 2025 | 21.35 | 21.65 | 21.04 | 21.16 | 21.03 | -3.47% | 861,517 |
| Nov 3, 2025 | 22.86 | 23.08 | 21.86 | 21.92 | 21.79 | -3.73% | 908,619 |
| Oct 31, 2025 | 22.90 | 23.73 | 22.15 | 22.77 | 22.63 | 0.18% | 2,877,681 |
| Oct 30, 2025 | 22.14 | 23.00 | 22.05 | 22.73 | 22.59 | 2.11% | 977,588 |
| Oct 29, 2025 | 22.91 | 22.91 | 22.11 | 22.26 | 22.13 | 0.68% | 856,312 |
| Oct 28, 2025 | 21.21 | 22.18 | 21.00 | 22.11 | 21.98 | 2.84% | 1,152,312 |
| Oct 27, 2025 | 22.08 | 22.27 | 21.01 | 21.50 | 21.37 | -4.32% | 1,632,893 |
| Oct 24, 2025 | 22.48 | 23.02 | 22.22 | 22.47 | 22.33 | -1.92% | 1,406,704 |
| Oct 23, 2025 | 23.17 | 23.27 | 22.59 | 22.91 | 22.77 | 0.04% | 1,432,077 |
| Oct 22, 2025 | 22.12 | 22.97 | 22.10 | 22.90 | 22.76 | -0.26% | 1,986,048 |
| Oct 21, 2025 | 23.87 | 24.07 | 22.27 | 22.96 | 22.82 | -10.49% | 2,254,381 |
| Oct 20, 2025 | 26.30 | 26.38 | 25.28 | 25.65 | 25.50 | 0.31% | 1,571,556 |
| Oct 17, 2025 | 25.90 | 26.25 | 25.30 | 25.57 | 25.42 | -4.45% | 2,636,056 |
| Oct 16, 2025 | 25.90 | 26.97 | 25.75 | 26.76 | 26.60 | 4.78% | 2,699,147 |
| Oct 15, 2025 | 25.74 | 26.55 | 25.46 | 25.54 | 25.39 | 1.03% | 2,256,830 |
| Oct 14, 2025 | 25.17 | 25.41 | 24.95 | 25.28 | 25.13 | -1.40% | 910,013 |