Compañía de Minas Buenaventura S.A.A. (BVN)

NYSE: BVN · Real-Time Price · USD

30.42

-0.26 (-0.85%)

At close: Jun 26, 2026, 4:00 PM EDT

30.38

-0.04 (-0.13%)

After-hours: Jun 26, 2026, 7:31 PM EDT

BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.71	31.84	30.15	30.42	30.42	-0.85%	756,933
Jun 25, 2026	30.45	31.24	29.79	30.68	30.68	3.13%	1,442,737
Jun 24, 2026	29.92	30.53	29.41	29.75	29.75	-4.03%	1,165,894
Jun 23, 2026	30.88	31.60	30.63	31.00	31.00	-4.35%	1,173,596
Jun 22, 2026	32.00	32.79	31.76	32.41	32.41	-0.52%	455,118
Jun 18, 2026	34.50	35.05	32.13	32.58	32.58	-4.85%	4,574,352
Jun 17, 2026	35.79	36.82	34.14	34.24	34.24	-4.78%	2,213,520
Jun 16, 2026	35.09	36.09	34.63	35.96	35.96	3.16%	1,394,072
Jun 15, 2026	35.31	35.70	34.12	34.86	34.86	4.31%	1,453,863
Jun 12, 2026	33.30	33.98	32.75	33.42	33.42	2.01%	722,374
Jun 11, 2026	30.76	32.91	30.61	32.76	32.76	6.78%	1,102,819
Jun 10, 2026	30.68	30.87	29.80	30.68	30.68	-1.00%	1,933,028
Jun 9, 2026	31.54	33.35	30.27	30.99	30.99	2.51%	1,560,634
Jun 8, 2026	30.50	30.59	29.24	30.23	30.23	-0.10%	1,711,252
Jun 5, 2026	33.10	33.42	30.16	30.26	30.26	-11.70%	1,013,019
Jun 4, 2026	34.10	35.09	33.91	34.27	34.27	1.21%	1,506,161
Jun 3, 2026	34.15	34.50	33.48	33.86	33.86	-2.67%	813,074
Jun 2, 2026	35.30	35.85	34.44	34.79	34.79	-1.02%	1,213,435
Jun 1, 2026	35.85	36.17	34.56	35.15	35.15	-4.72%	1,284,968
May 29, 2026	35.03	37.19	34.90	36.89	36.89	5.37%	2,264,190
May 28, 2026	34.21	35.60	33.79	35.01	35.01	1.10%	596,780
May 27, 2026	34.24	34.97	34.01	34.63	34.63	-1.31%	532,826
May 26, 2026	34.39	35.33	33.91	35.09	35.09	4.87%	768,193
May 22, 2026	33.74	34.30	32.95	33.46	33.46	-0.74%	822,572
May 21, 2026	33.50	34.59	33.12	33.71	33.71	-0.53%	674,001
May 20, 2026	33.33	34.09	32.71	33.89	33.89	3.10%	987,200
May 19, 2026	33.29	33.43	32.12	32.87	32.87	-3.35%	1,007,416
May 18, 2026	34.50	34.88	33.90	34.01	34.01	-0.82%	661,095
May 15, 2026	35.60	35.63	34.00	34.29	34.29	-7.70%	2,135,468
May 14, 2026	38.09	38.50	36.86	37.15	37.15	-3.43%	1,418,312
May 13, 2026	37.78	38.65	37.46	38.47	38.47	1.00%	786,586
May 12, 2026	36.86	38.19	36.39	38.09	38.09	0.90%	1,584,096
May 11, 2026	35.86	37.86	35.85	37.75	37.75	6.76%	1,174,383
May 8, 2026	34.61	35.74	34.26	35.36	35.36	4.21%	774,537
May 7, 2026	34.80	35.77	33.87	33.93	33.93	-0.35%	2,079,583
May 6, 2026	33.29	34.43	33.11	34.05	34.05	6.47%	1,126,022
May 5, 2026	32.16	32.77	31.67	31.98	31.98	1.43%	1,144,543
May 4, 2026	32.19	32.29	31.29	31.53	31.53	-2.81%	529,437
May 1, 2026	32.21	32.74	31.58	32.44	32.44	-0.46%	730,815
Apr 30, 2026	31.19	32.73	30.38	32.59	32.59	8.56%	3,234,370
Apr 29, 2026	30.66	30.72	29.88	30.02	30.02	-3.47%	1,783,246
Apr 28, 2026	32.10	32.73	30.46	31.10	31.10	-4.43%	2,444,866
Apr 27, 2026	33.00	33.56	32.15	32.54	32.54	-0.67%	1,755,599
Apr 24, 2026	32.25	32.76	31.31	32.76	32.76	2.50%	1,470,283
Apr 23, 2026	31.11	31.96	30.91	31.96	31.96	0.44%	1,889,739
Apr 22, 2026	32.36	32.60	31.70	31.82	31.82	0.19%	1,482,801
Apr 21, 2026	33.77	33.96	31.64	31.76	31.76	-6.94%	1,963,701
Apr 20, 2026	35.25	35.33	34.49	35.08	34.13	-1.85%	1,258,233
Apr 17, 2026	36.95	37.68	35.64	35.74	34.77	-1.22%	1,682,445
Apr 16, 2026	35.65	36.53	35.62	36.18	35.20	2.32%	968,272
Apr 15, 2026	37.16	37.38	35.00	35.36	34.40	-5.76%	1,893,751
Apr 14, 2026	38.12	39.06	37.35	37.52	36.50	-0.87%	1,238,012
Apr 13, 2026	37.09	37.91	36.70	37.85	36.83	0.21%	1,127,610
Apr 10, 2026	38.84	39.28	37.14	37.77	36.75	-1.72%	1,185,626
Apr 9, 2026	38.47	38.99	37.13	38.43	37.39	0.95%	955,469
Apr 8, 2026	38.23	38.23	37.10	38.07	37.04	5.19%	1,639,284
Apr 7, 2026	36.28	36.28	34.71	36.19	35.21	-0.22%	810,548
Apr 6, 2026	36.42	36.96	35.64	36.27	35.29	-0.38%	526,346
Apr 2, 2026	35.40	37.31	34.88	36.41	35.42	-2.07%	880,007
Apr 1, 2026	36.91	38.09	36.23	37.18	36.17	3.16%	997,432
Mar 31, 2026	34.83	36.14	34.53	36.04	35.06	6.12%	1,274,054
Mar 30, 2026	34.20	34.41	32.98	33.96	33.04	1.28%	1,628,421
Mar 27, 2026	32.34	34.48	32.06	33.53	32.62	3.30%	2,095,187
Mar 26, 2026	31.70	32.80	31.56	32.46	31.58	-1.64%	2,852,464
Mar 25, 2026	33.60	33.86	32.78	33.00	32.11	2.64%	1,359,716
Mar 24, 2026	31.32	32.29	30.67	32.15	31.28	1.36%	684,918
Mar 23, 2026	30.61	32.80	30.31	31.72	30.86	4.72%	1,278,972
Mar 20, 2026	31.89	31.90	30.00	30.29	29.47	-5.02%	5,391,908
Mar 19, 2026	31.40	32.21	30.58	31.89	31.03	-6.37%	2,854,844
Mar 18, 2026	34.89	35.53	33.77	34.06	33.14	-6.02%	2,436,304
Mar 17, 2026	36.33	36.66	35.78	36.24	35.26	0.42%	738,788
Mar 16, 2026	35.40	36.60	34.98	36.09	35.11	2.35%	1,031,305
Mar 13, 2026	36.63	36.65	34.94	35.26	34.31	-4.11%	2,917,048
Mar 12, 2026	38.03	38.34	36.37	36.77	35.77	-4.24%	1,023,559
Mar 11, 2026	38.11	38.51	36.83	38.40	37.36	-1.29%	1,023,966
Mar 10, 2026	38.23	39.71	37.71	38.90	37.85	3.71%	1,046,801
Mar 9, 2026	36.34	37.59	35.58	37.51	36.49	1.30%	1,681,834
Mar 6, 2026	36.44	37.73	35.43	37.03	36.03	-0.62%	1,290,905
Mar 5, 2026	38.47	38.57	36.16	37.26	36.25	-5.29%	1,305,321
Mar 4, 2026	39.57	39.59	38.00	39.34	38.27	1.44%	1,611,115
Mar 3, 2026	39.89	39.90	37.15	38.78	37.73	-9.43%	2,615,561
Mar 2, 2026	43.96	44.02	41.19	42.82	41.66	-1.95%	2,450,013
Feb 27, 2026	42.20	44.67	42.12	43.67	42.49	6.18%	3,063,685
Feb 26, 2026	39.33	41.24	39.12	41.13	40.02	2.80%	1,987,438
Feb 25, 2026	39.58	41.20	39.10	40.01	38.93	2.88%	1,957,627
Feb 24, 2026	37.60	39.45	37.60	38.89	37.84	0.65%	1,215,359
Feb 23, 2026	39.12	39.12	37.80	38.64	37.59	0.60%	1,051,669
Feb 20, 2026	37.76	38.94	37.63	38.41	37.37	0.39%	2,442,420
Feb 19, 2026	37.30	38.72	37.00	38.26	37.22	1.24%	654,712
Feb 18, 2026	38.24	39.30	37.64	37.79	36.77	1.21%	1,438,782
Feb 17, 2026	36.45	37.93	35.47	37.34	36.33	-1.63%	1,473,121
Feb 13, 2026	37.91	38.62	37.08	37.96	36.93	1.12%	879,477
Feb 12, 2026	40.04	40.28	37.48	37.54	36.52	-7.26%	1,028,789
Feb 11, 2026	40.53	40.71	38.91	40.48	39.38	3.77%	1,357,621
Feb 10, 2026	38.75	39.32	38.36	39.01	37.95	-0.28%	906,267
Feb 9, 2026	37.65	39.40	37.65	39.12	38.06	5.87%	1,386,009
Feb 6, 2026	35.77	37.72	35.64	36.95	35.95	5.57%	1,381,400
Feb 5, 2026	34.55	35.43	34.23	35.00	34.05	-4.24%	1,629,869
Feb 4, 2026	37.28	37.28	35.15	36.55	35.56	-0.11%	1,451,223
Feb 3, 2026	36.47	37.04	35.20	36.59	35.60	7.43%	2,257,323