Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.87 +0.35 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.824 6.870 6.802 6.822 207,743 -0.03(-0.50%)
Jun 27, 2003 6.899 6.906 6.818 6.856 208,625 +0.01(+0.20%)
Jun 26, 2003 6.818 6.867 6.734 6.842 348,885 +0.02(+0.33%)
Jun 25, 2003 6.747 6.822 6.747 6.820 487,381 +0.13(+1.93%)
Jun 24, 2003 6.802 6.831 6.666 6.691 913,894 -0.11(-1.63%)
Jun 23, 2003 6.983 6.983 6.793 6.802 813,330 -0.22(-3.19%)
Jun 20, 2003 7.017 7.026 6.917 7.026 629,405 -0.05(-0.67%)
Jun 19, 2003 7.117 7.117 6.960 7.074 1,777,948 -0.02(-0.29%)
Jun 18, 2003 7.221 7.221 7.028 7.094 624,994 -0.14(-1.88%)
Jun 17, 2003 7.017 7.239 6.960 7.230 960,647 +0.21(+3.04%)
Jun 16, 2003 7.065 7.065 6.926 7.017 364,322 +0.01(+0.13%)
Jun 13, 2003 7.074 7.085 6.985 7.008 694,683 -0.01(-0.16%)
Jun 12, 2003 6.892 7.026 6.865 7.019 476,795 +0.08(+1.18%)
Jun 11, 2003 6.831 6.940 6.831 6.938 363,440 +0.12(+1.73%)
Jun 10, 2003 7.037 7.037 6.797 6.820 1,859,105 -0.22(-3.09%)
Jun 09, 2003 7.121 7.228 7.031 7.037 738,349 +0.01(+0.13%)
Jun 06, 2003 6.981 7.092 6.870 7.028 679,687 +0.00(+0.06%)
Jun 05, 2003 6.734 7.051 6.734 7.024 2,240,629 +0.32(+4.73%)
Jun 04, 2003 6.711 6.725 6.681 6.706 758,638 +0.05(+0.75%)
Jun 03, 2003 6.743 6.802 6.654 6.657 452,095 -0.08(-1.24%)
Jun 02, 2003 6.677 6.790 6.636 6.740 624,112 +0.06(+0.95%)
May 30, 2003 6.691 6.691 6.480 6.677 808,479 -0.01(-0.17%)
May 29, 2003 6.638 6.738 6.634 6.688 789,954 +0.00(+0.07%)
May 28, 2003 6.784 6.784 6.620 6.684 1,313,061 -0.10(-1.44%)
May 27, 2003 6.734 6.795 6.688 6.781 520,461 +0.12(+1.73%)
May 23, 2003 6.740 6.786 6.654 6.666 714,972 -0.03(-0.47%)
May 22, 2003 6.743 6.743 6.654 6.697 626,758 -0.05(-0.67%)
May 21, 2003 6.552 6.745 6.548 6.743 764,813 +0.19(+2.91%)
May 20, 2003 6.579 6.620 6.500 6.552 654,105 -0.04(-0.55%)
May 19, 2003 6.439 6.609 6.416 6.589 452,977 +0.24(+3.75%)
May 16, 2003 6.348 6.394 6.314 6.350 582,651 +0.04(+0.57%)
May 15, 2003 6.337 6.369 6.258 6.314 362,558 -0.02(-0.36%)
May 14, 2003 6.285 6.360 6.285 6.337 600,735 +0.05(+0.87%)
May 13, 2003 6.414 6.446 6.280 6.282 600,735 -0.15(-2.36%)
May 12, 2003 6.434 6.564 6.396 6.434 1,001,667 +0.00(+0.00%)
May 09, 2003 6.362 6.450 6.348 6.434 635,139 +0.08(+1.32%)
May 08, 2003 6.258 6.396 6.258 6.350 721,147 +0.13(+2.11%)
May 07, 2003 6.244 6.244 6.176 6.219 982,701 +0.03(+0.51%)
May 06, 2003 6.165 6.187 6.053 6.187 946,092 +0.05(+0.74%)
May 05, 2003 6.099 6.187 6.099 6.142 373,144 +0.10(+1.65%)
May 02, 2003 6.121 6.167 5.999 6.042 1,203,235 -0.04(-0.63%)
May 01, 2003 6.076 6.155 6.065 6.081 668,219 +0.05(+0.83%)
Apr 30, 2003 5.872 6.121 5.872 6.031 992,845 +0.14(+2.35%)
Apr 29, 2003 5.793 5.895 5.750 5.893 442,833 +0.07(+1.21%)
Apr 28, 2003 5.951 5.951 5.759 5.822 896,692 -0.10(-1.61%)
Apr 25, 2003 5.534 5.995 5.534 5.917 751,581 +0.05(+0.81%)
Apr 24, 2003 6.008 6.101 5.815 5.870 1,460,378 -0.18(-3.00%)
Apr 23, 2003 6.144 6.155 6.006 6.051 514,286 -0.07(-1.11%)
Apr 22, 2003 6.155 6.212 6.076 6.119 928,890 -0.00(-0.04%)
Apr 21, 2003 6.097 6.153 6.076 6.121 402,695 +0.02(+0.41%)
Apr 17, 2003 6.178 6.314 6.097 6.097 722,029 -0.03(-0.52%)
Apr 16, 2003 5.917 6.128 5.904 6.128 1,462,584 +0.17(+2.78%)
Apr 15, 2003 5.963 5.983 5.922 5.963 700,858 +0.02(+0.38%)
Apr 14, 2003 5.895 5.967 5.895 5.940 327,273 -0.01(-0.19%)
Apr 11, 2003 5.897 6.006 5.856 5.951 1,189,121 +0.04(+0.61%)
Apr 10, 2003 5.793 5.965 5.793 5.915 1,567,999 +0.14(+2.43%)
Apr 09, 2003 5.684 5.795 5.634 5.775 1,207,646 +0.10(+1.68%)
Apr 08, 2003 5.618 5.745 5.618 5.679 1,210,733 +0.05(+0.97%)
Apr 07, 2003 5.518 5.634 5.471 5.625 904,632 +0.05(+0.89%)
Apr 04, 2003 5.609 5.620 5.561 5.575 422,102 +0.02(+0.41%)
Apr 03, 2003 5.441 5.555 5.441 5.552 309,189 +0.05(+0.99%)
Apr 02, 2003 5.666 5.666 5.498 5.498 549,130 -0.17(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.