Compania Mina Buenaventura S.A. ADR (NY: BVN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	4.990	5.065	4.990	5.045	866,259	+0.08(+1.55%)
Oct 30, 2002	4.863	4.986	4.863	4.967	451,213	+0.05(+0.97%)
Oct 29, 2002	4.852	4.999	4.852	4.920	620,142	+0.12(+2.60%)
Oct 28, 2002	4.738	4.856	4.718	4.795	1,423,329	+0.05(+1.15%)
Oct 25, 2002	4.829	4.875	4.738	4.741	671,747	-0.06(-1.32%)
Oct 24, 2002	4.924	4.924	4.741	4.804	661,603	-0.12(-2.49%)
Oct 23, 2002	4.841	5.040	4.841	4.927	325,067	+0.09(+1.88%)
Oct 22, 2002	4.670	4.875	4.650	4.836	1,091,204	+0.20(+4.30%)
Oct 21, 2002	4.643	4.736	4.584	4.636	587,503	-0.03(-0.63%)
Oct 18, 2002	4.625	4.727	4.625	4.666	600,735	+0.07(+1.63%)
Oct 17, 2002	4.591	4.648	4.534	4.591	1,296,742	-0.03(-0.74%)
Oct 16, 2002	4.693	4.954	4.625	4.625	440,186	-0.05(-0.97%)
Oct 15, 2002	4.831	4.897	4.609	4.670	860,525	-0.19(-4.01%)
Oct 14, 2002	4.695	4.954	4.695	4.865	826,121	+0.23(+4.89%)
Oct 11, 2002	4.602	4.704	4.602	4.639	1,043,568	+0.04(+0.79%)
Oct 10, 2002	4.750	4.750	4.573	4.602	631,169	-0.13(-2.78%)
Oct 09, 2002	4.605	4.786	4.557	4.734	511,198	+0.07(+1.56%)
Oct 08, 2002	4.670	4.670	4.534	4.661	844,205	-0.03(-0.68%)
Oct 07, 2002	4.897	4.929	4.670	4.693	356,383	-0.23(-4.65%)
Oct 04, 2002	4.977	4.977	4.897	4.922	833,178	-0.00(-0.05%)
Oct 03, 2002	4.820	4.947	4.820	4.924	833,620	+0.09(+1.78%)
Oct 02, 2002	4.909	4.927	4.829	4.838	9,835,834	-0.08(-1.66%)
Oct 01, 2002	4.875	4.920	4.822	4.920	499,730	+0.07(+1.40%)
Sep 30, 2002	4.784	4.884	4.761	4.852	588,385	+0.12(+2.54%)
Sep 27, 2002	4.836	4.841	4.714	4.732	1,557,413	-0.10(-2.11%)
Sep 26, 2002	4.986	4.986	4.650	4.834	2,361,923	-0.15(-3.00%)
Sep 25, 2002	4.920	5.042	4.920	4.983	1,229,699	+0.11(+2.28%)
Sep 24, 2002	5.038	5.158	4.807	4.872	1,679,590	-0.17(-3.29%)
Sep 23, 2002	5.237	5.253	5.038	5.038	1,051,508	-0.20(-3.77%)
Sep 20, 2002	5.271	5.317	5.158	5.235	1,702,966	-0.09(-1.66%)
Sep 19, 2002	5.437	5.487	5.321	5.323	545,161	-0.06(-1.14%)
Sep 18, 2002	5.385	5.450	5.305	5.385	811,125	+0.01(+0.25%)
Sep 17, 2002	5.453	5.453	5.215	5.371	960,647	-0.14(-2.47%)
Sep 16, 2002	5.577	5.623	5.439	5.507	1,017,986	-0.07(-1.26%)
Sep 13, 2002	5.698	5.698	5.421	5.577	694,242	-0.09(-1.60%)
Sep 12, 2002	5.555	5.736	5.555	5.668	1,587,847	+0.11(+2.04%)
Sep 11, 2002	5.625	5.645	5.509	5.555	465,327	-0.06(-1.01%)
Sep 10, 2002	5.575	5.618	5.464	5.611	666,013	+0.02(+0.45%)
Sep 09, 2002	5.543	5.598	5.421	5.586	2,232,249	+0.17(+3.10%)
Sep 06, 2002	5.509	5.657	5.215	5.419	4,233,819	-0.48(-8.08%)
Sep 05, 2002	6.099	6.099	5.781	5.895	906,837	+0.00(+0.04%)
Sep 04, 2002	5.872	5.927	5.725	5.893	1,190,885	-0.03(-0.57%)
Sep 03, 2002	5.917	5.985	5.806	5.927	537,662	+0.06(+1.08%)
Aug 30, 2002	5.951	6.119	5.863	5.863	596,766	-0.15(-2.49%)
Aug 29, 2002	5.777	6.076	5.752	6.013	1,372,606	+0.23(+4.04%)
Aug 28, 2002	5.677	5.815	5.623	5.779	513,845	+0.09(+1.59%)
Aug 27, 2002	5.720	5.804	5.634	5.688	1,223,965	+0.01(+0.24%)
Aug 26, 2002	5.503	5.713	5.484	5.675	100,254,936	+0.17(+3.05%)
Aug 23, 2002	5.577	5.734	5.503	5.507	3,308,016	-0.09(-1.66%)
Aug 22, 2002	5.387	5.630	5.283	5.600	189,659	+0.16(+2.96%)
Aug 21, 2002	5.444	5.444	5.344	5.439	498,407	-0.06(-1.07%)
Aug 20, 2002	5.444	5.736	5.373	5.498	583,975	-0.15(-2.65%)
Aug 16, 2002	5.759	5.759	5.509	5.648	584,857	-0.15(-2.51%)
Aug 15, 2002	5.328	5.793	5.283	5.793	1,189,562	+0.46(+8.72%)
Aug 14, 2002	5.339	5.475	5.219	5.328	1,342,172	+0.05(+0.86%)
Aug 13, 2002	5.122	5.305	5.094	5.283	714,972	+0.22(+4.30%)
Aug 12, 2002	5.033	5.144	5.017	5.065	595,883	+0.13(+2.57%)
Aug 07, 2002	4.965	5.067	4.807	4.938	787,307	+0.11(+2.25%)
Aug 06, 2002	4.761	4.977	4.738	4.829	399,608	+0.03(+0.57%)
Aug 05, 2002	5.176	5.441	4.800	4.802	545,602	-0.32(-6.20%)
Aug 02, 2002	4.920	5.169	4.920	5.119	451,213	+0.25(+5.07%)
Aug 01, 2002	4.512	4.875	4.512	4.872	544,719	+0.20(+4.32%)
Jul 31, 2002	4.807	5.008	4.625	4.670	822,152	-0.10(-2.18%)
Jul 30, 2002	4.738	4.954	4.718	4.775	1,070,032	+0.06(+1.30%)
Jul 29, 2002	4.784	4.784	4.670	4.714	442,392	-0.01(-0.29%)
Jul 26, 2002	4.988	4.988	4.514	4.727	1,359,374	-0.29(-5.83%)
Jul 25, 2002	5.192	5.208	4.947	5.020	769,665	-0.17(-3.32%)
Jul 24, 2002	4.904	5.237	4.625	5.192	1,768,244	+0.07(+1.28%)
Jul 23, 2002	5.532	5.532	4.988	5.126	1,652,684	-0.36(-6.57%)
Jul 22, 2002	5.781	5.781	5.466	5.487	1,037,834	-0.25(-4.35%)
Jul 19, 2002	5.634	5.788	5.634	5.736	425,631	+0.18(+3.22%)
Jul 17, 2002	5.623	5.623	5.503	5.557	673,953	-0.13(-2.35%)
Jul 12, 2002	5.861	6.053	5.670	5.691	1,344,818	-0.12(-1.99%)
Jul 11, 2002	5.976	6.056	5.804	5.806	463,563	-0.17(-2.81%)
Jul 10, 2002	5.951	6.006	5.784	5.974	597,648	+0.03(+0.53%)
Jul 09, 2002	5.713	6.099	5.698	5.942	858,319	+0.27(+4.67%)
Jul 08, 2002	5.439	5.677	5.439	5.677	493,114	+0.23(+4.29%)
Jul 05, 2002	5.453	5.521	5.401	5.444	186,572	+0.04(+0.67%)
Jul 04, 2002	5.271	5.532	5.271	5.407	1,199,266	+0.00(+0.00%)
Jul 03, 2002	5.271	5.532	5.271	5.407	1,199,266	-0.08(-1.45%)
Jul 02, 2002	5.849	6.019	5.444	5.487	1,288,362	-0.36(-6.17%)
Jul 01, 2002	5.781	5.872	5.532	5.847	1,350,111	+0.04(+0.74%)
Jun 28, 2002	6.051	6.085	5.729	5.804	696,888	-0.19(-3.21%)
Jun 27, 2002	6.065	6.087	5.840	5.997	798,775	-0.12(-2.04%)
Jun 26, 2002	6.190	6.348	6.099	6.121	700,417	-0.02(-0.37%)
Jun 25, 2002	6.280	6.292	5.897	6.144	1,387,602	-0.25(-3.93%)
Jun 21, 2002	6.462	6.675	6.350	6.396	720,706	-0.09(-1.36%)
Jun 20, 2002	6.065	6.484	6.031	6.484	1,683,118	+0.48(+7.92%)
Jun 19, 2002	6.083	6.144	5.970	6.008	509,434	-0.02(-0.30%)
Jun 18, 2002	5.906	6.038	5.840	6.026	341,828	+0.12(+2.03%)
Jun 17, 2002	6.053	6.053	5.845	5.906	732,174	-0.14(-2.25%)
Jun 14, 2002	6.167	6.310	6.010	6.042	808,479	-0.10(-1.66%)
Jun 12, 2002	5.965	6.230	5.965	6.144	1,656,654	+0.19(+3.16%)
Jun 11, 2002	5.872	6.076	5.781	5.956	2,275,032	-0.09(-1.50%)
Jun 10, 2002	6.462	6.462	6.042	6.047	1,364,225	-0.44(-6.72%)
Jun 07, 2002	6.713	6.845	6.439	6.482	722,911	-0.23(-3.41%)
Jun 06, 2002	6.695	6.897	6.695	6.711	928,449	-0.02(-0.34%)
Jun 05, 2002	6.824	6.854	6.634	6.734	760,402	-0.03(-0.50%)
May 31, 2002	7.026	7.026	6.688	6.768	905,955	-0.42(-5.87%)
May 28, 2002	6.994	7.198	6.886	7.189	1,732,518	+0.25(+3.63%)
May 27, 2002	7.074	7.255	6.854	6.938	1,428,621	+0.00(+0.00%)
May 24, 2002	7.074	7.255	6.854	6.938	1,428,621	-0.07(-1.00%)
May 23, 2002	6.720	7.051	6.677	7.008	1,441,412	+0.29(+4.25%)
May 22, 2002	6.654	6.745	6.643	6.722	2,000,688	+0.10(+1.54%)
May 21, 2002	6.496	6.620	6.484	6.620	1,473,610	+0.14(+2.17%)
May 20, 2002	6.473	6.598	6.366	6.480	1,859,987	+0.06(+0.99%)
May 17, 2002	6.248	6.450	6.248	6.416	1,080,618	+0.17(+2.72%)
May 16, 2002	6.076	6.348	6.053	6.246	1,027,249	+0.17(+2.80%)
May 15, 2002	5.961	6.167	5.958	6.076	1,108,405	+0.12(+1.94%)
May 14, 2002	6.167	6.235	5.906	5.961	643,960	-0.25(-3.98%)
May 13, 2002	6.280	6.307	6.121	6.208	834,943	-0.08(-1.33%)
May 10, 2002	6.348	6.348	6.251	6.292	812,889	-0.07(-1.07%)
May 09, 2002	6.280	6.371	6.219	6.360	889,635	+0.02(+0.39%)
May 08, 2002	6.391	6.394	6.258	6.335	1,191,767	-0.01(-0.18%)
May 07, 2002	6.634	6.634	6.305	6.346	838,471	-0.29(-4.34%)
May 06, 2002	6.502	6.634	6.412	6.634	1,147,219	+0.19(+2.92%)
May 03, 2002	6.221	6.446	6.212	6.446	1,103,113	+0.28(+4.56%)
May 02, 2002	6.190	6.292	6.112	6.165	960,647	-0.05(-0.77%)
May 01, 2002	6.008	6.246	6.008	6.212	475,913	+0.17(+2.78%)
Apr 30, 2002	6.158	6.162	6.042	6.044	372,703	-0.11(-1.80%)
Apr 29, 2002	6.076	6.190	6.063	6.155	1,078,854	+0.06(+0.93%)
Apr 26, 2002	6.097	6.190	5.895	6.099	2,107,867	+0.00(+0.00%)
Apr 25, 2002	6.099	6.224	6.069	6.099	2,140,065	+0.06(+0.94%)
Apr 24, 2002	6.190	6.196	6.008	6.042	858,760	-0.13(-2.06%)
Apr 23, 2002	6.144	6.235	6.144	6.169	318,010	+0.03(+0.55%)
Apr 22, 2002	6.348	6.360	6.133	6.135	423,867	-0.16(-2.49%)
Apr 19, 2002	6.056	6.292	6.008	6.292	447,243	+0.20(+3.31%)
Apr 18, 2002	6.153	6.278	6.087	6.090	331,683	-0.01(-0.11%)
Apr 17, 2002	5.840	6.155	5.827	6.097	562,803	+0.07(+1.09%)
Apr 16, 2002	6.124	6.144	5.908	6.031	681,892	-0.18(-2.88%)
Apr 15, 2002	6.348	6.394	6.210	6.210	313,158	-0.15(-2.39%)
Apr 12, 2002	6.253	6.394	6.253	6.362	407,106	+0.13(+2.15%)
Apr 11, 2002	6.348	6.591	6.212	6.228	706,592	-0.07(-1.19%)
Apr 10, 2002	6.087	6.378	6.087	6.303	244,793	+0.16(+2.58%)
Apr 09, 2002	6.121	6.239	6.121	6.144	895,369	+0.00(+0.00%)
Apr 08, 2002	6.121	6.196	6.042	6.144	880,373	+0.02(+0.41%)
Apr 05, 2002	6.121	6.144	6.115	6.119	478,118	+0.01(+0.15%)
Apr 04, 2002	6.110	6.153	6.090	6.110	349,767	+0.02(+0.34%)
Apr 03, 2002	6.312	6.314	5.985	6.090	615,732	-0.21(-3.38%)
Apr 02, 2002	6.269	6.391	6.235	6.303	832,737	+0.09(+1.46%)
Apr 01, 2002	6.146	6.260	6.083	6.212	492,673	+0.09(+1.44%)
Mar 29, 2002	6.203	6.235	6.124	6.124	183,043	+0.00(+0.00%)
Mar 28, 2002	6.203	6.235	6.124	6.124	183,043	-0.05(-0.88%)
Mar 27, 2002	6.031	6.346	5.985	6.178	1,481,550	+0.15(+2.44%)
Mar 26, 2002	6.053	6.053	5.886	6.031	962,853	-0.07(-1.19%)
Mar 25, 2002	5.985	6.246	5.985	6.103	928,890	+0.12(+2.01%)
Mar 22, 2002	5.790	6.017	5.790	5.983	788,631	+0.20(+3.45%)
Mar 21, 2002	5.670	5.845	5.670	5.784	492,673	+0.09(+1.63%)
Mar 20, 2002	5.441	5.691	5.441	5.691	313,599	+0.24(+4.41%)
Mar 19, 2002	5.566	5.566	5.444	5.450	120,411	-0.06(-1.07%)
Mar 18, 2002	5.308	5.555	5.308	5.509	460,475	+0.20(+3.85%)
Mar 15, 2002	5.317	5.351	5.181	5.305	853,909	-0.07(-1.27%)
Mar 14, 2002	5.335	5.419	5.303	5.373	685,420	+0.04(+0.72%)
Mar 13, 2002	5.405	5.571	5.335	5.335	565,009	-0.04(-0.76%)
Mar 12, 2002	5.249	5.396	5.249	5.376	777,163	+0.16(+3.09%)
Mar 11, 2002	5.376	5.439	5.215	5.215	1,167,068	-0.16(-2.95%)
Mar 08, 2002	5.537	5.537	5.330	5.373	380,642	-0.16(-2.95%)
Mar 07, 2002	5.643	5.668	5.509	5.537	259,789	-0.11(-1.89%)
Mar 06, 2002	5.557	5.707	5.555	5.643	834,943	+0.09(+1.55%)
Mar 05, 2002	5.725	5.804	5.555	5.557	875,962	-0.22(-3.88%)
Mar 04, 2002	5.849	5.881	5.738	5.781	830,091	-0.09(-1.54%)
Mar 01, 2002	5.849	5.951	5.827	5.872	550,453	-0.00(-0.04%)
Feb 28, 2002	5.990	5.995	5.872	5.874	734,379	-0.11(-1.89%)
Feb 27, 2002	5.861	6.031	5.849	5.988	1,762,952	+0.18(+3.16%)
Feb 26, 2002	5.500	5.895	5.500	5.804	762,607	+0.31(+5.57%)
Feb 25, 2002	5.559	5.577	5.444	5.498	453,859	-0.06(-1.10%)
Feb 22, 2002	5.521	5.632	5.521	5.559	1,048,861	+0.09(+1.70%)
Feb 21, 2002	5.419	5.532	5.396	5.466	1,149,425	+0.02(+0.29%)
Feb 20, 2002	5.516	5.516	5.373	5.450	558,393	-0.06(-1.15%)
Feb 19, 2002	5.645	5.736	5.464	5.514	999,020	-0.18(-3.22%)
Feb 18, 2002	5.645	5.722	5.600	5.698	1,238,521	+0.00(+0.00%)
Feb 15, 2002	5.645	5.722	5.600	5.698	1,238,521	+0.08(+1.41%)
Feb 14, 2002	5.509	5.691	5.509	5.618	1,208,969	+0.08(+1.52%)
Feb 13, 2002	5.532	5.568	5.464	5.534	697,329	-0.03(-0.53%)
Feb 12, 2002	5.396	5.591	5.330	5.564	656,751	+0.12(+2.21%)
Feb 11, 2002	5.609	5.609	5.169	5.444	1,692,381	-0.17(-2.99%)
Feb 08, 2002	5.385	5.611	5.385	5.611	2,758,885	+0.23(+4.25%)
Feb 07, 2002	5.512	5.555	5.296	5.382	853,909	-0.13(-2.34%)
Feb 06, 2002	5.670	5.815	5.512	5.512	1,841,462	-0.21(-3.72%)
Feb 05, 2002	5.668	5.868	5.625	5.725	1,849,401	+0.11(+2.02%)
Feb 04, 2002	5.453	5.666	5.453	5.611	1,921,295	+0.22(+3.99%)
Feb 01, 2002	5.362	5.439	5.330	5.396	1,009,165	+0.05(+1.02%)
Jan 31, 2002	5.294	5.385	5.287	5.342	491,791	+0.04(+0.68%)
Jan 30, 2002	5.228	5.317	5.169	5.305	1,683,559	+0.07(+1.34%)
Jan 29, 2002	5.029	5.258	5.011	5.235	1,268,072	+0.21(+4.15%)
Jan 28, 2002	5.067	5.101	5.011	5.026	231,120	-0.02(-0.36%)
Jan 25, 2002	4.863	5.063	4.863	5.045	571,184	+0.18(+3.73%)
Jan 24, 2002	5.124	5.124	4.863	4.863	247,880	-0.26(-5.09%)
Jan 23, 2002	5.169	5.169	4.988	5.124	937,271	+0.10(+2.08%)
Jan 22, 2002	4.988	5.022	4.852	5.020	1,049,302	+0.03(+0.68%)
Jan 21, 2002	4.992	4.997	4.931	4.986	409,311	+0.00(+0.00%)
Jan 18, 2002	4.992	4.997	4.931	4.986	409,311	-0.00(-0.09%)
Jan 17, 2002	5.190	5.190	4.943	4.990	777,604	-0.16(-3.04%)
Jan 16, 2002	5.001	5.215	5.001	5.147	1,005,195	+0.20(+4.08%)
Jan 15, 2002	4.757	4.986	4.707	4.945	1,502,721	+0.19(+3.96%)
Jan 14, 2002	4.738	4.759	4.738	4.757	487,822	+0.04(+0.91%)
Jan 11, 2002	4.704	4.772	4.693	4.714	513,404	+0.01(+0.19%)
Jan 10, 2002	4.523	4.772	4.523	4.704	1,424,211	+0.00(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.