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 )

17.52 -0.32 (-1.79%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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, 2005 10.51 10.60 10.31 10.42 416,148 -0.08(-0.78%)
Jun 29, 2005 10.47 10.71 10.47 10.51 1,164,862 +0.03(+0.30%)
Jun 28, 2005 10.68 10.68 10.47 10.47 878,388 -0.20(-1.91%)
Jun 27, 2005 10.56 10.75 10.50 10.68 1,343,936 +0.20(+1.90%)
Jun 24, 2005 10.42 10.48 10.26 10.48 384,391 +0.06(+0.57%)
Jun 23, 2005 10.51 10.69 10.38 10.42 416,368 -0.02(-0.17%)
Jun 22, 2005 10.47 10.86 10.43 10.44 763,710 -0.03(-0.26%)
Jun 21, 2005 10.44 10.51 10.31 10.47 428,718 -0.02(-0.17%)
Jun 20, 2005 10.32 10.61 10.32 10.48 617,055 +0.05(+0.43%)
Jun 17, 2005 10.61 10.68 10.41 10.44 524,210 -0.09(-0.82%)
Jun 16, 2005 10.25 10.53 10.25 10.52 563,024 +0.42(+4.13%)
Jun 15, 2005 10.04 10.27 10.03 10.11 592,575 +0.05(+0.54%)
Jun 14, 2005 10.23 10.24 9.998 10.05 441,289 -0.14(-1.33%)
Jun 13, 2005 10.02 10.24 9.917 10.19 558,172 +0.19(+1.86%)
Jun 10, 2005 9.726 10.06 9.699 10.00 344,474 +0.28(+2.84%)
Jun 09, 2005 9.636 9.726 9.527 9.726 219,431 +0.06(+0.61%)
Jun 08, 2005 9.690 9.862 9.595 9.667 502,377 -0.02(-0.23%)
Jun 07, 2005 9.885 9.958 9.667 9.690 397,844 -0.31(-3.08%)
Jun 06, 2005 10.06 10.22 9.976 9.998 569,860 +0.01(+0.14%)
Jun 03, 2005 10.07 10.18 9.967 9.985 576,476 +0.03(+0.32%)
Jun 02, 2005 10.02 10.20 9.953 9.953 1,029,454 +0.03(+0.27%)
Jun 01, 2005 9.713 9.926 9.686 9.926 848,836 +0.23(+2.39%)
May 31, 2005 9.749 9.817 9.436 9.695 729,968 -0.09(-0.88%)
May 27, 2005 9.432 9.822 9.400 9.781 692,257 +0.30(+3.16%)
May 26, 2005 9.386 9.491 9.305 9.482 587,503 +0.06(+0.67%)
May 25, 2005 9.631 9.631 9.418 9.418 442,612 -0.15(-1.56%)
May 24, 2005 9.432 9.745 9.432 9.568 877,726 +0.23(+2.43%)
May 23, 2005 9.160 9.445 9.160 9.341 546,704 +0.09(+0.98%)
May 20, 2005 9.513 9.513 9.246 9.250 599,412 -0.26(-2.76%)
May 19, 2005 9.341 9.513 9.314 9.513 549,130 +0.11(+1.16%)
May 18, 2005 9.237 9.513 9.237 9.404 739,231 +0.22(+2.42%)
May 17, 2005 9.160 9.246 9.073 9.182 818,182 +0.05(+0.50%)
May 16, 2005 9.114 9.264 9.037 9.137 1,094,071 +0.08(+0.90%)
May 13, 2005 9.241 9.382 9.037 9.055 815,315 -0.24(-2.59%)
May 12, 2005 9.577 9.577 9.214 9.296 763,269 -0.34(-3.53%)
May 11, 2005 9.373 9.649 9.341 9.636 862,068 +0.19(+2.02%)
May 10, 2005 9.704 9.776 9.332 9.445 721,809 -0.17(-1.75%)
May 09, 2005 9.772 9.858 9.522 9.613 1,431,929 -0.19(-1.99%)
May 06, 2005 9.967 9.971 9.763 9.808 387,920 -0.16(-1.64%)
May 05, 2005 10.02 10.03 9.840 9.971 355,501 -0.05(-0.45%)
May 04, 2005 10.09 10.10 9.980 10.02 429,380 +0.09(+0.87%)
May 03, 2005 9.654 10.03 9.598 9.930 580,887 +0.28(+2.87%)
May 02, 2005 9.681 9.704 9.581 9.654 1,019,310 -0.03(-0.28%)
Apr 29, 2005 9.686 9.930 9.658 9.681 1,268,072 -0.00(-0.05%)
Apr 28, 2005 9.536 9.708 9.495 9.686 1,244,696 +0.07(+0.75%)
Apr 27, 2005 9.976 9.980 9.590 9.613 1,132,885 -0.40(-4.03%)
Apr 26, 2005 10.16 10.32 9.994 10.02 473,266 -0.15(-1.43%)
Apr 25, 2005 9.998 10.20 9.944 10.16 499,730 +0.12(+1.22%)
Apr 22, 2005 10.11 10.25 10.01 10.04 250,306 +0.04(+0.41%)
Apr 21, 2005 10.18 10.24 9.980 9.998 192,526 -0.09(-0.85%)
Apr 20, 2005 10.26 10.34 10.05 10.08 478,118 -0.11(-1.11%)
Apr 19, 2005 9.749 10.23 9.749 10.20 745,626 +0.49(+5.09%)
Apr 18, 2005 9.590 9.826 9.531 9.704 1,023,720 +0.15(+1.61%)
Apr 15, 2005 9.441 9.618 9.441 9.550 1,190,224 +0.03(+0.29%)
Apr 14, 2005 9.754 9.781 9.454 9.522 686,744 -0.23(-2.37%)
Apr 13, 2005 9.926 10.01 9.754 9.754 253,173 -0.24(-2.40%)
Apr 12, 2005 9.871 10.03 9.781 9.994 410,414 +0.02(+0.18%)
Apr 11, 2005 10.13 10.25 9.876 9.976 547,586 -0.13(-1.26%)
Apr 08, 2005 10.13 10.35 10.09 10.10 306,101 -0.14(-1.33%)
Apr 07, 2005 10.13 10.31 10.08 10.24 298,603 +0.09(+0.89%)
Apr 06, 2005 10.09 10.26 10.09 10.15 413,722 +0.06(+0.58%)
Apr 05, 2005 10.47 10.88 9.998 10.09 1,890,861 -0.29(-2.80%)
Apr 04, 2005 10.54 10.54 10.25 10.38 1,478,021 -0.12(-1.17%)
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.