Skip to main content
Compañía de Minas Buenaventura S.A.A. (BVN)
NYSE: BVN · Real-Time Price · USD
25.25
-0.06 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
25.26
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:00 PM EST

BVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5925.9524.8925.2525.25-0.24%846,052
Dec 4, 202524.9425.4424.8225.3125.310.44%508,471
Dec 3, 202525.4025.7025.1025.2025.200.68%1,427,441
Dec 2, 202525.1125.3124.1725.0325.03-0.75%903,762
Dec 1, 202525.3525.6024.8225.2225.221.78%1,741,117
Nov 28, 202524.6324.9724.4424.7824.782.06%1,158,310
Nov 26, 202523.8024.3023.4224.2824.283.85%1,189,625
Nov 25, 202523.7323.8823.2723.3823.38-1.02%1,230,925
Nov 24, 202523.1423.7623.1023.6223.622.61%2,606,130
Nov 21, 202522.7123.4222.4323.0223.021.05%821,872
Nov 20, 202524.1624.5522.4622.7822.78-4.89%1,880,951
Nov 19, 202523.5124.2423.4323.9523.953.77%1,430,854
Nov 18, 202523.0323.5322.4323.0822.940.17%922,851
Nov 17, 202523.6523.7322.8123.0422.90-2.21%751,521
Nov 14, 202522.7523.9422.6023.5623.42-0.17%1,737,437
Nov 13, 202523.8323.8323.1223.6023.460.38%2,573,186
Nov 12, 202523.6723.9923.4123.5123.370.56%1,961,582
Nov 11, 202523.5223.7223.0923.3823.240.17%1,978,766
Nov 10, 202523.2323.6022.7023.3423.204.34%1,393,134
Nov 7, 202521.8222.4921.6822.3722.243.09%592,018
Nov 6, 202522.0222.8621.6921.7021.570.09%723,873
Nov 5, 202521.6821.9821.2621.6821.552.46%805,618
Nov 4, 202521.3521.6521.0421.1621.03-3.47%861,517
Nov 3, 202522.8623.0821.8621.9221.79-3.73%908,619
Oct 31, 202522.9023.7322.1522.7722.630.18%2,877,681
Oct 30, 202522.1423.0022.0522.7322.592.11%977,588
Oct 29, 202522.9122.9122.1122.2622.130.68%856,312
Oct 28, 202521.2122.1821.0022.1121.982.84%1,152,312
Oct 27, 202522.0822.2721.0121.5021.37-4.32%1,632,893
Oct 24, 202522.4823.0222.2222.4722.33-1.92%1,406,704
Oct 23, 202523.1723.2722.5922.9122.770.04%1,432,077
Oct 22, 202522.1222.9722.1022.9022.76-0.26%1,986,048
Oct 21, 202523.8724.0722.2722.9622.82-10.49%2,254,381
Oct 20, 202526.3026.3825.2825.6525.500.31%1,571,556
Oct 17, 202525.9026.2525.3025.5725.42-4.45%2,636,056
Oct 16, 202525.9026.9725.7526.7626.604.78%2,699,147
Oct 15, 202525.7426.5525.4625.5425.391.03%2,256,830
Oct 14, 202525.1725.4124.9525.2825.13-1.40%910,013
Oct 13, 202525.4225.8425.0925.6425.494.27%756,015
Oct 10, 202525.1025.1024.2524.5924.44-1.36%1,466,163
Oct 9, 202526.6626.9524.6524.9324.78-5.06%1,388,856
Oct 8, 202525.2826.4525.1126.2626.107.45%1,424,847
Oct 7, 202524.8424.8824.2524.4424.29-1.41%1,056,252
Oct 6, 202524.8025.4024.5624.7924.641.22%896,360
Oct 3, 202524.9825.2924.4324.4924.34-1.76%930,853
Oct 2, 202524.8125.4623.8324.9324.781.14%1,346,999
Oct 1, 202524.7025.1224.2624.6524.501.32%958,603
Sep 30, 202524.0524.6523.9024.3324.18-1,509,938
Sep 29, 202523.9424.4323.8524.3324.184.69%1,307,730
Sep 26, 202522.8723.2422.5223.2423.101.40%1,263,269
Sep 25, 202523.0423.3122.4622.9222.780.26%1,083,686
Sep 24, 202522.3022.9522.2822.8622.723.67%1,720,931
Sep 23, 202521.6622.2521.6222.0521.922.42%2,208,695
Sep 22, 202521.8222.0921.2221.5321.402.97%1,785,041
Sep 19, 202520.1020.9620.1020.9120.784.45%5,248,834
Sep 18, 202519.8320.0919.5520.0219.901.01%1,052,474
Sep 17, 202519.9020.3419.7619.8219.70-1.44%1,160,030
Sep 16, 202520.8020.8320.0320.1119.99-2.62%1,114,478
Sep 15, 202520.0920.8719.9720.6520.532.89%1,775,767
Sep 12, 202520.2520.4919.9020.0719.95-0.55%683,948
Sep 11, 202519.8920.2519.8620.1820.060.70%1,242,038
Sep 10, 202519.7220.1219.6720.0419.922.24%1,157,909
Sep 9, 202520.1720.1719.5819.6019.48-2.10%903,772
Sep 8, 202520.2920.3919.7620.0219.900.15%851,869
Sep 5, 202520.0720.2919.6519.9919.870.86%898,037
Sep 4, 202519.7819.9619.6319.8219.70-0.60%985,776
Sep 3, 202519.8420.1919.6919.9419.821.53%1,624,849
Sep 2, 202519.5419.8319.3319.6419.522.61%1,421,420
Aug 29, 202518.8619.2418.8119.1419.031.48%1,239,199
Aug 28, 202518.7018.9118.5318.8618.751.29%520,185
Aug 27, 202518.8018.8718.3718.6218.51-1.74%891,219
Aug 26, 202518.5818.9918.5718.9518.842.43%1,700,646
Aug 25, 202518.8718.8718.4818.5018.39-1.96%745,427
Aug 22, 202518.3119.0418.2518.8718.762.61%1,097,610
Aug 21, 202518.2418.6718.2418.3918.280.49%624,500
Aug 20, 202518.2418.3618.0618.3018.190.60%832,874
Aug 19, 202518.4318.4618.0318.1918.08-1.78%854,272
Aug 18, 202518.4418.5518.0718.5218.410.93%442,469
Aug 15, 202518.1318.3618.0118.3518.240.55%1,628,274
Aug 14, 202518.3418.5618.1018.2518.14-0.87%1,053,685
Aug 13, 202518.3218.5518.2618.4118.300.71%828,719
Aug 12, 202518.2218.3518.0518.2818.170.66%325,203
Aug 11, 202517.9018.3717.6518.1618.05-0.93%347,532
Aug 8, 202518.7418.7918.2218.3318.22-0.92%882,834
Aug 7, 202518.4718.7218.1118.5018.390.87%2,367,681
Aug 6, 202517.9318.6017.9118.3418.232.46%1,525,285
Aug 5, 202517.3417.9517.3417.9017.792.29%926,420
Aug 4, 202517.2317.5717.1417.5017.392.70%339,889
Aug 1, 202517.4217.4216.9417.0416.940.18%549,193
Jul 31, 202517.1717.2216.9017.0116.91-0.53%994,348
Jul 30, 202517.4817.5716.9617.1017.00-2.90%1,218,838
Jul 29, 202517.3017.6717.2017.6117.501.62%594,485
Jul 28, 202517.2617.4017.0017.3317.23-0.23%781,967
Jul 25, 202517.7017.8517.1317.3717.27-2.31%595,103
Jul 24, 202517.4417.8217.2017.7817.670.74%610,415
Jul 23, 202517.6917.9317.4517.6517.54-0.84%758,723
Jul 22, 202517.6517.9817.5517.8017.692.12%1,136,358
Jul 21, 202516.8617.6216.8117.4317.335.13%1,148,328
Jul 18, 202517.0517.0516.4316.5816.48-2.07%447,800
Jul 17, 202516.1116.9816.0616.9316.833.36%1,456,729