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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.92	15.93	14.74	14.90	1,473,969	-1.02(-6.39%)
Jul 30, 2019	16.01	16.07	15.55	15.92	980,244	+0.03(+0.18%)
Jul 29, 2019	15.78	15.90	15.57	15.89	1,556,001	+0.20(+1.25%)
Jul 26, 2019	17.06	17.23	15.68	15.69	1,187,899	-1.41(-8.23%)
Jul 25, 2019	17.16	17.45	16.84	17.10	1,562,354	-0.24(-1.41%)
Jul 24, 2019	17.12	17.38	16.88	17.35	1,014,347	+0.21(+1.20%)
Jul 23, 2019	16.75	17.31	16.62	17.14	1,259,556	+0.34(+2.04%)
Jul 22, 2019	16.80	17.09	16.62	16.80	1,486,646	+0.05(+0.29%)
Jul 19, 2019	16.92	17.27	16.50	16.75	1,798,264	-0.30(-1.78%)
Jul 18, 2019	16.22	17.37	16.09	17.05	2,136,048	+0.73(+4.49%)
Jul 17, 2019	15.99	16.33	15.88	16.32	1,144,848	+0.36(+2.27%)
Jul 16, 2019	15.99	16.14	15.72	15.96	1,279,028	-0.02(-0.12%)
Jul 15, 2019	15.95	16.10	15.85	15.98	2,095,133	-0.06(-0.37%)
Jul 12, 2019	15.87	16.16	15.82	16.04	393,443	+0.04(+0.24%)
Jul 11, 2019	16.13	16.16	15.78	16.00	960,751	-0.22(-1.39%)
Jul 10, 2019	16.13	16.38	15.98	16.22	742,786	+0.28(+1.78%)
Jul 09, 2019	15.81	15.99	15.54	15.94	1,273,270	+0.08(+0.49%)
Jul 08, 2019	16.13	16.22	15.81	15.86	1,090,129	-0.35(-2.17%)
Jul 05, 2019	15.61	16.26	15.37	16.21	903,785	+0.05(+0.30%)
Jul 03, 2019	16.43	16.50	16.02	16.16	322,773	-0.19(-1.14%)
Jul 02, 2019	16.20	16.39	15.96	16.35	543,334	+0.24(+1.52%)
Jul 01, 2019	16.00	16.44	15.97	16.10	868,126	-0.20(-1.20%)
Jun 28, 2019	16.13	16.32	15.78	16.30	886,808	+0.13(+0.79%)
Jun 27, 2019	16.21	16.38	15.93	16.17	999,048	-0.08(-0.48%)
Jun 26, 2019	16.16	16.47	15.80	16.25	759,702	-0.16(-0.95%)
Jun 25, 2019	16.86	17.32	16.23	16.41	1,248,578	-0.29(-1.76%)
Jun 24, 2019	16.23	16.72	16.21	16.70	1,231,914	+0.54(+3.33%)
Jun 21, 2019	16.32	16.44	15.92	16.16	2,904,856	-0.20(-1.20%)
Jun 20, 2019	15.95	16.41	15.89	16.36	1,850,292	+0.90(+5.82%)
Jun 19, 2019	15.12	15.53	15.04	15.46	578,682	+0.20(+1.28%)
Jun 18, 2019	15.23	15.45	14.98	15.26	1,007,269	+0.26(+1.76%)
Jun 17, 2019	15.34	15.35	14.90	15.00	924,830	-0.33(-2.17%)
Jun 14, 2019	15.12	15.70	15.04	15.33	869,421	-0.12(-0.76%)
Jun 13, 2019	15.48	15.58	15.39	15.45	496,887	+0.03(+0.19%)
Jun 12, 2019	15.51	15.59	15.24	15.42	603,535	+0.00(+0.00%)
Jun 11, 2019	14.92	15.47	14.92	15.42	1,552,944	+0.42(+2.80%)
Jun 10, 2019	15.18	15.29	14.74	15.00	986,859	-0.44(-2.85%)
Jun 07, 2019	15.66	15.87	15.35	15.44	736,773	-0.05(-0.32%)
Jun 06, 2019	15.52	15.71	15.36	15.49	1,551,366	+0.01(+0.06%)
Jun 05, 2019	15.50	15.62	15.18	15.48	1,807,205	+0.19(+1.21%)
Jun 04, 2019	15.18	15.37	14.97	15.29	1,579,205	-0.03(-0.19%)
Jun 03, 2019	15.09	15.51	14.83	15.32	2,228,337	+0.49(+3.30%)
May 31, 2019	14.52	14.93	14.45	14.83	1,390,808	+0.51(+3.55%)
May 30, 2019	13.98	14.34	13.97	14.32	951,433	+0.26(+1.88%)
May 29, 2019	14.01	14.11	13.84	14.06	640,998	+0.05(+0.35%)
May 28, 2019	13.99	14.27	13.97	14.01	3,932,034	-0.20(-1.38%)
May 24, 2019	14.10	14.29	13.96	14.21	827,489	+0.23(+1.68%)
May 23, 2019	14.51	14.62	13.92	13.97	1,486,774	-0.57(-3.90%)
May 22, 2019	14.97	15.02	14.34	14.54	1,288,299	-0.45(-3.00%)
May 21, 2019	14.88	15.01	14.75	14.99	697,461	+0.11(+0.72%)
May 20, 2019	14.78	15.08	14.71	14.88	551,726	+0.16(+1.06%)
May 17, 2019	14.77	14.89	14.65	14.73	1,221,751	-0.05(-0.33%)
May 16, 2019	15.18	15.27	14.74	14.77	1,157,816	-0.46(-3.02%)
May 15, 2019	15.27	15.39	15.12	15.23	868,449	+0.06(+0.39%)
May 14, 2019	15.02	15.44	15.02	15.18	1,194,954	+0.06(+0.39%)
May 13, 2019	14.88	15.17	14.51	15.12	1,193,385	+0.41(+2.79%)
May 10, 2019	14.79	14.89	14.56	14.71	714,887	-0.04(-0.27%)
May 09, 2019	15.14	15.23	14.71	14.74	1,020,873	-0.39(-2.58%)
May 08, 2019	15.58	15.66	15.02	15.14	1,109,549	-0.44(-2.82%)
May 07, 2019	15.28	15.67	14.93	15.58	808,674	+0.38(+2.51%)
May 06, 2019	15.16	15.38	14.99	15.19	981,770	+0.06(+0.39%)
May 03, 2019	15.24	15.54	15.11	15.14	838,433	+0.00(+0.00%)
May 02, 2019	15.33	15.38	14.91	15.14	1,639,696	-0.30(-1.96%)

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.