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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.00	13.26	12.89	13.26	1,291,818	+0.60(+4.71%)
Jan 30, 2017	12.93	12.96	12.66	12.66	618,435	-0.13(-1.05%)
Jan 27, 2017	12.51	12.85	12.41	12.80	757,949	+0.33(+2.62%)
Jan 26, 2017	12.44	12.53	12.37	12.47	953,311	-0.17(-1.37%)
Jan 25, 2017	12.74	12.88	12.48	12.65	883,743	-0.33(-2.52%)
Jan 24, 2017	13.05	13.26	12.79	12.97	1,081,143	-0.04(-0.30%)
Jan 23, 2017	12.81	13.08	12.54	13.01	819,718	+0.37(+2.89%)
Jan 20, 2017	12.44	12.90	12.30	12.65	574,433	+0.23(+1.86%)
Jan 19, 2017	12.41	12.59	12.07	12.41	897,485	-0.13(-1.07%)
Jan 18, 2017	12.91	13.02	12.40	12.55	1,113,215	-0.36(-2.76%)
Jan 17, 2017	12.89	13.03	12.65	12.90	1,021,531	+0.33(+2.60%)
Jan 13, 2017		12.58	12.58	12.58	0	+0.08(+0.62%)
Jan 12, 2017	12.68	13.03	12.34	12.50	1,270,484	-0.04(-0.31%)
Jan 11, 2017	12.47	12.75	12.28	12.54	1,188,259	-0.06(-0.46%)
Jan 10, 2017	12.44	12.66	12.27	12.60	1,214,263	+0.30(+2.42%)
Jan 09, 2017	12.35	12.50	11.96	12.30	1,045,823	+0.20(+1.67%)
Jan 06, 2017	12.33	12.55	11.80	12.10	1,641,185	-0.43(-3.45%)
Jan 05, 2017	12.50	12.59	12.28	12.53	1,875,398	+0.33(+2.68%)
Jan 04, 2017	11.68	12.20	11.56	12.20	2,213,419	+0.65(+5.66%)
Jan 03, 2017	11.09	11.57	11.01	11.55	1,108,245	+0.70(+6.47%)
Dec 30, 2016		10.85	10.85	10.85	0	-0.54(-4.73%)
Dec 29, 2016	10.88	11.42	10.75	11.39	1,552,252	+0.60(+5.53%)
Dec 28, 2016	10.56	10.81	10.37	10.79	1,164,172	+0.28(+2.65%)
Dec 27, 2016	10.12	10.60	10.09	10.51	1,062,689	+0.51(+5.10%)
Dec 23, 2016		10.00	10.00	10.00	0	-0.01(-0.10%)
Dec 22, 2016	9.770	10.29	9.703	10.01	1,554,233	+0.20(+2.06%)
Dec 21, 2016	9.972	9.982	9.688	9.809	1,225,779	-0.12(-1.16%)
Dec 20, 2016	9.587	9.982	9.491	9.924	1,700,910	+0.16(+1.67%)
Dec 19, 2016	9.712	9.905	9.626	9.760	1,428,972	+0.04(+0.40%)
Dec 16, 2016	9.876	10.15	9.549	9.722	4,861,518	-0.04(-0.39%)
Dec 15, 2016	9.905	10.16	9.655	9.760	2,533,143	-0.57(-5.49%)
Dec 14, 2016	10.99	11.19	10.29	10.33	2,345,673	-0.56(-5.12%)
Dec 13, 2016	10.98	11.02	10.58	10.89	2,415,991	+0.02(+0.18%)
Dec 12, 2016	10.93	11.31	10.77	10.87	1,639,616	+0.11(+0.98%)
Dec 09, 2016	11.38	11.38	10.53	10.76	2,219,780	-0.71(-6.20%)
Dec 08, 2016	11.42	11.57	11.26	11.47	934,265	+0.06(+0.51%)
Dec 07, 2016	11.73	11.83	11.32	11.41	1,429,841	+0.00(+0.00%)
Dec 06, 2016	11.11	11.48	11.08	11.41	1,511,116	+0.17(+1.54%)
Dec 05, 2016	10.90	11.24	10.78	11.24	1,824,090	+0.22(+2.01%)
Dec 02, 2016	10.93	11.09	10.72	11.02	1,419,063	+0.40(+3.80%)
Dec 01, 2016	10.71	10.99	10.56	10.62	2,363,869	-0.12(-1.16%)
Nov 30, 2016	10.64	10.87	10.59	10.74	2,657,190	+0.09(+0.81%)
Nov 29, 2016	10.67	10.91	10.59	10.65	1,856,658	-0.28(-2.55%)
Nov 28, 2016	10.61	10.98	10.53	10.93	1,378,063	+0.39(+3.74%)
Nov 25, 2016	10.61	10.86	10.50	10.54	943,349	-0.12(-1.17%)
Nov 23, 2016		10.66	10.66	10.66	0	-0.34(-3.06%)
Nov 22, 2016	10.69	11.02	10.34	11.00	2,203,269	+0.31(+2.88%)
Nov 21, 2016	10.82	10.89	10.54	10.69	1,706,523	+0.19(+1.83%)
Nov 18, 2016	10.03	10.65	10.03	10.50	1,831,841	+0.33(+3.21%)
Nov 17, 2016	10.61	10.93	9.905	10.17	2,080,129	-0.44(-4.17%)
Nov 16, 2016	10.61	10.71	10.21	10.62	2,575,402	-0.06(-0.54%)
Nov 15, 2016	11.01	11.04	10.40	10.67	4,506,985	-0.35(-3.14%)
Nov 14, 2016	11.30	11.69	10.85	11.02	5,289,279	-0.54(-4.66%)
Nov 11, 2016	11.87	12.46	11.30	11.56	3,273,418	-0.48(-3.99%)
Nov 10, 2016	12.26	12.82	11.67	12.04	2,778,270	-0.38(-3.10%)
Nov 09, 2016	12.77	12.77	11.85	12.42	1,938,997	+0.79(+6.78%)
Nov 08, 2016	12.01	12.15	11.35	11.64	2,114,143	-0.34(-2.81%)
Nov 07, 2016	11.74	12.16	11.61	11.97	1,148,770	-0.13(-1.11%)
Nov 04, 2016	12.43	12.46	11.88	12.11	1,357,562	-0.35(-2.85%)
Nov 03, 2016	12.41	12.62	12.31	12.46	2,274,990	-0.03(-0.23%)
Nov 02, 2016	13.33	13.42	12.37	12.49	1,623,933	-0.65(-4.96%)

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.