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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.75	14.75	14.75	0	+0.41(+2.84%)
Mar 28, 2018	14.09	14.38	14.01	14.34	757,016	+0.15(+1.09%)
Mar 27, 2018	14.18	14.34	13.86	14.19	1,705,711	-0.21(-1.48%)
Mar 26, 2018	14.50	14.50	14.22	14.40	628,500	+0.03(+0.20%)
Mar 23, 2018	14.55	14.63	14.27	14.37	902,019	+0.14(+0.95%)
Mar 22, 2018	14.38	14.57	14.21	14.23	580,741	-0.23(-1.61%)
Mar 21, 2018	14.19	14.62	14.12	14.47	1,608,255	+0.46(+3.25%)
Mar 20, 2018	13.83	14.23	13.81	14.01	1,448,818	+0.07(+0.49%)
Mar 19, 2018	13.95	14.12	13.83	13.94	1,052,759	+0.03(+0.21%)
Mar 16, 2018	14.19	14.34	13.88	13.91	4,640,306	-0.24(-1.71%)
Mar 15, 2018	14.51	14.54	14.07	14.16	1,629,741	-0.45(-3.05%)
Mar 14, 2018	14.64	14.72	14.43	14.60	1,410,088	+0.00(+0.00%)
Mar 13, 2018	15.08	15.08	14.49	14.60	972,867	-0.43(-2.84%)
Mar 12, 2018	14.80	15.12	14.62	15.03	1,070,950	+0.18(+1.24%)
Mar 09, 2018	14.74	15.08	14.65	14.84	501,065	+0.09(+0.59%)
Mar 08, 2018	14.70	14.84	14.42	14.76	693,788	+0.08(+0.53%)
Mar 07, 2018			14.63	14.68	931,177	-0.54(-3.56%)
Mar 06, 2018	15.51	16.01	15.14	15.22	2,715,023	-0.10(-0.63%)
Mar 05, 2018	15.48	15.51	15.19	15.32	763,734	-0.15(-0.94%)
Mar 02, 2018	15.49	15.54	15.21	15.46	1,158,868	+0.10(+0.63%)
Mar 01, 2018	14.97	15.42	14.76	15.37	1,569,975	+0.31(+2.06%)
Feb 28, 2018	15.14	15.26	15.01	15.06	1,235,602	-0.12(-0.77%)
Feb 27, 2018	15.43	15.51	14.94	15.17	901,729	-0.41(-2.61%)
Feb 26, 2018	15.41	15.63	15.27	15.58	1,260,528	+0.37(+2.42%)
Feb 23, 2018	15.19	15.28	15.03	15.21	685,048	-0.01(-0.06%)
Feb 22, 2018				15.22	814,044	+0.26(+1.75%)
Feb 21, 2018	15.07	15.41	14.87	14.96	1,165,716	+0.02(+0.13%)
Feb 20, 2018	14.81	15.20	14.80	14.94	755,198	-0.27(-1.78%)
Feb 16, 2018		15.21	15.21	15.21	0	-0.35(-2.24%)
Feb 15, 2018	15.61	15.64	15.26	15.56	869,265	-0.02(-0.12%)
Feb 14, 2018	14.54	15.67	14.53	15.58	1,811,707	+0.99(+6.77%)
Feb 13, 2018			14.50	14.59	768,511	+0.00(+0.00%)
Feb 12, 2018	14.01	14.71	14.01	14.59	2,010,055	+0.62(+4.44%)
Feb 09, 2018	14.12	14.21	13.68	13.97	2,592,138	-0.18(-1.30%)
Feb 08, 2018	14.25	14.42	14.10	14.16	1,236,521	-0.11(-0.75%)
Feb 07, 2018	14.40	14.52	14.20	14.26	1,236,511	-0.17(-1.21%)
Feb 06, 2018	14.63	14.71	14.34	14.44	1,581,152	-0.41(-2.74%)
Feb 05, 2018	14.73	14.94	14.61	14.84	1,481,929	+0.13(+0.86%)
Feb 02, 2018	15.01	15.13	14.69	14.72	1,416,240	-0.53(-3.49%)
Feb 01, 2018	14.81	15.31	14.81	15.25	1,214,265	+0.31(+2.07%)
Jan 31, 2018	14.99	15.10	14.57	14.94	1,544,619	+0.14(+0.92%)
Jan 30, 2018	15.30	15.33	14.76	14.80	2,393,169	-0.41(-2.67%)
Jan 29, 2018	15.49	15.74	15.20	15.21	1,778,956	-0.49(-3.14%)
Jan 26, 2018	15.30	15.72	15.21	15.71	2,306,698	+0.35(+2.27%)
Jan 25, 2018	15.39	15.51	15.08	15.36	2,017,574	+0.04(+0.25%)
Jan 24, 2018	14.83	15.36	14.81	15.32	2,230,521	+0.62(+4.22%)
Jan 23, 2018	14.57	14.79	14.40	14.70	1,357,170	-0.03(-0.20%)
Jan 22, 2018	14.59	14.82	14.41	14.73	1,158,560	+0.18(+1.27%)
Jan 19, 2018	14.51	14.63	14.41	14.54	1,496,342	+0.24(+1.69%)
Jan 18, 2018	14.28	14.72	14.23	14.30	1,904,923	+0.04(+0.27%)
Jan 17, 2018	14.35	14.56	14.19	14.26	1,109,578	-0.13(-0.88%)
Jan 16, 2018	14.19	14.45	13.99	14.39	1,473,062	+0.18(+1.30%)
Jan 12, 2018		14.20	14.20	14.20	0	+0.44(+3.16%)
Jan 11, 2018	13.71	13.82	13.65	13.77	650,672	+0.03(+0.21%)
Jan 10, 2018	13.91	13.92	13.68	13.74	706,104	+0.00(+0.00%)
Jan 09, 2018	13.83	13.87	13.65	13.74	979,186	-0.15(-1.11%)
Jan 08, 2018	14.36	14.37	13.83	13.89	1,328,246	-0.47(-3.30%)
Jan 05, 2018	14.48	14.67	14.34	14.37	1,071,358	-0.17(-1.20%)
Jan 04, 2018	14.19	14.64	14.10	14.54	1,905,892	+0.39(+2.74%)
Jan 03, 2018	14.07	14.42	13.89	14.16	1,659,302	+0.10(+0.69%)

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.