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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.16	26.70	25.49	25.69	2,286,114	+0.10(+0.39%)
May 28, 2009	25.28	25.98	24.91	25.59	1,630,744	+1.16(+4.75%)
May 27, 2009	25.60	25.60	24.26	24.43	1,352,067	-0.68(-2.71%)
May 26, 2009	25.57	25.80	24.54	25.11	1,710,441	-0.92(-3.52%)
May 22, 2009	24.90	26.21	24.88	26.03	1,675,786	+1.29(+5.21%)
May 21, 2009	24.27	24.91	23.56	24.74	934,216	+0.38(+1.56%)
May 20, 2009	24.02	25.19	24.02	24.36	1,961,128	+0.81(+3.43%)
May 19, 2009	22.68	24.11	22.57	23.55	1,226,004	+0.75(+3.30%)
May 18, 2009	23.18	23.30	21.93	22.80	1,224,042	-0.38(-1.64%)
May 15, 2009	23.74	23.94	22.81	23.18	1,370,672	+0.00(+0.00%)
May 14, 2009	22.60	23.56	22.41	23.18	966,102	+0.08(+0.35%)
May 13, 2009	23.52	24.69	23.04	23.10	1,647,478	-0.54(-2.26%)
May 12, 2009	22.74	23.89	22.71	23.63	1,308,001	+1.19(+5.29%)
May 11, 2009	21.67	23.03	21.67	22.45	1,439,801	+0.25(+1.14%)
May 08, 2009	22.11	22.84	21.77	22.19	1,243,447	+0.33(+1.49%)
May 07, 2009	22.85	23.03	21.51	21.87	1,215,325	-0.61(-2.70%)
May 06, 2009	21.54	23.08	21.54	22.47	1,860,128	+1.61(+7.74%)
May 05, 2009	20.89	21.17	20.53	20.86	895,182	+0.17(+0.83%)
May 04, 2009	19.60	20.70	19.32	20.69	1,341,842	+1.01(+5.11%)
May 01, 2009	19.26	19.80	18.85	19.68	700,184	+0.49(+2.55%)
Apr 30, 2009	19.60	19.93	18.88	19.19	1,394,004	-1.17(-5.75%)
Apr 29, 2009	19.69	20.59	19.53	20.36	960,117	+0.67(+3.41%)
Apr 28, 2009	19.34	19.94	18.94	19.69	771,541	-0.37(-1.85%)
Apr 27, 2009	19.29	20.29	19.24	20.06	1,060,431	+0.23(+1.14%)
Apr 24, 2009	19.21	20.66	19.21	19.83	2,431,096	+1.03(+5.50%)
Apr 23, 2009	17.68	19.14	17.31	18.80	1,911,668	+1.04(+5.87%)
Apr 22, 2009	18.33	18.41	17.73	17.76	1,869,657	-0.69(-3.74%)
Apr 21, 2009	19.49	19.60	18.15	18.45	1,331,493	-0.58(-3.05%)
Apr 20, 2009	19.14	19.39	18.65	19.03	1,133,942	+0.29(+1.55%)
Apr 17, 2009	19.14	19.14	18.30	18.74	1,363,338	-0.31(-1.62%)
Apr 16, 2009	19.95	21.48	19.00	19.04	1,122,671	-1.49(-7.24%)
Apr 15, 2009	20.88	20.89	20.09	20.53	789,087	+0.21(+1.03%)
Apr 14, 2009	19.80	20.97	19.80	20.32	1,118,477	-0.16(-0.80%)
Apr 13, 2009	20.70	20.76	20.31	20.49	891,074	+0.63(+3.15%)
Apr 09, 2009	20.23	20.60	19.72	19.86	800,953	-0.58(-2.84%)
Apr 08, 2009	20.39	20.69	19.54	20.44	745,698	+0.35(+1.76%)
Apr 07, 2009	20.20	20.53	19.68	20.09	1,117,382	+0.41(+2.07%)
Apr 06, 2009	19.81	19.97	19.21	19.68	1,241,338	-0.97(-4.70%)
Apr 03, 2009	21.51	22.00	20.20	20.65	1,804,676	-1.07(-4.93%)
Apr 02, 2009	22.41	22.53	20.52	21.72	1,591,365	-0.96(-4.24%)
Apr 01, 2009	22.14	22.68	21.86	22.68	731,904	+0.93(+4.30%)
Mar 31, 2009	21.77	22.04	21.06	21.75	844,993	+0.15(+0.71%)
Mar 30, 2009	20.82	21.96	20.52	21.59	1,125,374	-0.49(-2.22%)
Mar 26, 2009	22.05	22.77	21.93	22.08	1,057,664	+0.17(+0.79%)
Mar 25, 2009	21.07	22.25	20.75	21.91	1,224,773	+1.00(+4.77%)
Mar 24, 2009	20.93	21.46	20.29	20.91	1,765,807	-0.73(-3.39%)
Mar 23, 2009	21.82	22.04	21.40	21.65	2,614,761	+1.06(+5.15%)
Mar 20, 2009	21.17	21.17	19.95	20.59	3,234,481	-0.99(-4.58%)
Mar 19, 2009	18.94	21.57	18.90	21.57	4,220,150	+3.04(+16.39%)
Mar 18, 2009	16.64	18.57	16.07	18.54	2,445,133	+1.71(+10.19%)
Mar 17, 2009	17.39	17.68	16.77	16.82	1,336,096	-0.93(-5.26%)
Mar 16, 2009	17.63	18.55	17.63	17.76	931,663	-0.69(-3.74%)
Mar 13, 2009	18.16	18.57	18.05	18.45	0	+0.40(+2.21%)
Mar 12, 2009	17.29	18.10	16.94	18.05	1,370,474	+0.94(+5.51%)
Mar 11, 2009	16.02	17.46	15.48	17.10	1,869,901	+1.04(+6.49%)
Mar 10, 2009	16.44	16.88	15.73	16.06	2,164,544	-0.91(-5.34%)
Mar 09, 2009	17.32	17.32	16.52	16.97	1,163,949	-0.16(-0.95%)
Mar 06, 2009	17.65	17.77	16.79	17.13	0	+0.27(+1.61%)
Mar 05, 2009	16.27	17.00	15.99	16.86	835,061	+0.62(+3.80%)
Mar 04, 2009	16.74	17.10	15.97	16.24	1,488,146	+0.24(+1.53%)

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.