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 )

17.70 -0.20 (-1.12%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 3, 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 (%)
Sep 30, 2002 4.784 4.884 4.761 4.852 588,385 +0.12(+2.54%)
Sep 27, 2002 4.836 4.841 4.714 4.732 1,557,413 -0.10(-2.11%)
Sep 26, 2002 4.986 4.986 4.650 4.834 2,361,923 -0.15(-3.00%)
Sep 25, 2002 4.920 5.042 4.920 4.983 1,229,699 +0.11(+2.28%)
Sep 24, 2002 5.038 5.158 4.807 4.872 1,679,590 -0.17(-3.29%)
Sep 23, 2002 5.237 5.253 5.038 5.038 1,051,508 -0.20(-3.77%)
Sep 20, 2002 5.271 5.317 5.158 5.235 1,702,966 -0.09(-1.66%)
Sep 19, 2002 5.437 5.487 5.321 5.323 545,161 -0.06(-1.14%)
Sep 18, 2002 5.385 5.450 5.305 5.385 811,125 +0.01(+0.25%)
Sep 17, 2002 5.453 5.453 5.215 5.371 960,647 -0.14(-2.47%)
Sep 16, 2002 5.577 5.623 5.439 5.507 1,017,986 -0.07(-1.26%)
Sep 13, 2002 5.698 5.698 5.421 5.577 694,242 -0.09(-1.60%)
Sep 12, 2002 5.555 5.736 5.555 5.668 1,587,847 +0.11(+2.04%)
Sep 11, 2002 5.625 5.645 5.509 5.555 465,327 -0.06(-1.01%)
Sep 10, 2002 5.575 5.618 5.464 5.611 666,013 +0.02(+0.45%)
Sep 09, 2002 5.543 5.598 5.421 5.586 2,232,249 +0.17(+3.10%)
Sep 06, 2002 5.509 5.657 5.215 5.419 4,233,819 -0.48(-8.08%)
Sep 05, 2002 6.099 6.099 5.781 5.895 906,837 +0.00(+0.04%)
Sep 04, 2002 5.872 5.927 5.725 5.893 1,190,885 -0.03(-0.57%)
Sep 03, 2002 5.917 5.985 5.806 5.927 537,662 +0.06(+1.08%)
Aug 30, 2002 5.951 6.119 5.863 5.863 596,766 -0.15(-2.49%)
Aug 29, 2002 5.777 6.076 5.752 6.013 1,372,606 +0.23(+4.04%)
Aug 28, 2002 5.677 5.815 5.623 5.779 513,845 +0.09(+1.59%)
Aug 27, 2002 5.720 5.804 5.634 5.688 1,223,965 +0.01(+0.24%)
Aug 26, 2002 5.503 5.713 5.484 5.675 100,254,936 +0.17(+3.05%)
Aug 23, 2002 5.577 5.734 5.503 5.507 3,308,016 -0.09(-1.66%)
Aug 22, 2002 5.387 5.630 5.283 5.600 189,659 +0.16(+2.96%)
Aug 21, 2002 5.444 5.444 5.344 5.439 498,407 -0.06(-1.07%)
Aug 20, 2002 5.444 5.736 5.373 5.498 583,975 -0.15(-2.65%)
Aug 16, 2002 5.759 5.759 5.509 5.648 584,857 -0.15(-2.51%)
Aug 15, 2002 5.328 5.793 5.283 5.793 1,189,562 +0.46(+8.72%)
Aug 14, 2002 5.339 5.475 5.219 5.328 1,342,172 +0.05(+0.86%)
Aug 13, 2002 5.122 5.305 5.094 5.283 714,972 +0.22(+4.30%)
Aug 12, 2002 5.033 5.144 5.017 5.065 595,883 +0.13(+2.57%)
Aug 07, 2002 4.965 5.067 4.807 4.938 787,307 +0.11(+2.25%)
Aug 06, 2002 4.761 4.977 4.738 4.829 399,608 +0.03(+0.57%)
Aug 05, 2002 5.176 5.441 4.800 4.802 545,602 -0.32(-6.20%)
Aug 02, 2002 4.920 5.169 4.920 5.119 451,213 +0.25(+5.07%)
Aug 01, 2002 4.512 4.875 4.512 4.872 544,719 +0.20(+4.32%)
Jul 31, 2002 4.807 5.008 4.625 4.670 822,152 -0.10(-2.18%)
Jul 30, 2002 4.738 4.954 4.718 4.775 1,070,032 +0.06(+1.30%)
Jul 29, 2002 4.784 4.784 4.670 4.714 442,392 -0.01(-0.29%)
Jul 26, 2002 4.988 4.988 4.514 4.727 1,359,374 -0.29(-5.83%)
Jul 25, 2002 5.192 5.208 4.947 5.020 769,665 -0.17(-3.32%)
Jul 24, 2002 4.904 5.237 4.625 5.192 1,768,244 +0.07(+1.28%)
Jul 23, 2002 5.532 5.532 4.988 5.126 1,652,684 -0.36(-6.57%)
Jul 22, 2002 5.781 5.781 5.466 5.487 1,037,834 -0.25(-4.35%)
Jul 19, 2002 5.634 5.788 5.634 5.736 425,631 +0.18(+3.22%)
Jul 17, 2002 5.623 5.623 5.503 5.557 673,953 -0.13(-2.35%)
Jul 12, 2002 5.861 6.053 5.670 5.691 1,344,818 -0.12(-1.99%)
Jul 11, 2002 5.976 6.056 5.804 5.806 463,563 -0.17(-2.81%)
Jul 10, 2002 5.951 6.006 5.784 5.974 597,648 +0.03(+0.53%)
Jul 09, 2002 5.713 6.099 5.698 5.942 858,319 +0.27(+4.67%)
Jul 08, 2002 5.439 5.677 5.439 5.677 493,114 +0.23(+4.29%)
Jul 05, 2002 5.453 5.521 5.401 5.444 186,572 +0.04(+0.67%)
Jul 04, 2002 5.271 5.532 5.271 5.407 1,199,266 +0.00(+0.00%)
Jul 03, 2002 5.271 5.532 5.271 5.407 1,199,266 -0.08(-1.45%)
Jul 02, 2002 5.849 6.019 5.444 5.487 1,288,362 -0.36(-6.17%)
Jul 01, 2002 5.781 5.872 5.532 5.847 1,350,111 +0.04(+0.74%)
Jun 28, 2002 6.051 6.085 5.729 5.804 696,888 -0.19(-3.21%)
Jun 27, 2002 6.065 6.087 5.840 5.997 798,775 -0.12(-2.04%)
Jun 26, 2002 6.190 6.348 6.099 6.121 700,417 -0.02(-0.37%)
Jun 25, 2002 6.280 6.292 5.897 6.144 1,387,602 -0.25(-3.93%)
Jun 21, 2002 6.462 6.675 6.350 6.396 720,706 -0.09(-1.36%)
Jun 20, 2002 6.065 6.484 6.031 6.484 1,683,118 +0.48(+7.92%)
Jun 19, 2002 6.083 6.144 5.970 6.008 509,434 -0.02(-0.30%)
Jun 18, 2002 5.906 6.038 5.840 6.026 341,828 +0.12(+2.03%)
Jun 17, 2002 6.053 6.053 5.845 5.906 732,174 -0.14(-2.25%)
Jun 14, 2002 6.167 6.310 6.010 6.042 808,479 -0.10(-1.66%)
Jun 12, 2002 5.965 6.230 5.965 6.144 1,656,654 +0.19(+3.16%)
Jun 11, 2002 5.872 6.076 5.781 5.956 2,275,032 -0.09(-1.50%)
Jun 10, 2002 6.462 6.462 6.042 6.047 1,364,225 -0.44(-6.72%)
Jun 07, 2002 6.713 6.845 6.439 6.482 722,911 -0.23(-3.41%)
Jun 06, 2002 6.695 6.897 6.695 6.711 928,449 -0.02(-0.34%)
Jun 05, 2002 6.824 6.854 6.634 6.734 760,402 -0.03(-0.50%)
May 31, 2002 7.026 7.026 6.688 6.768 905,955 -0.42(-5.87%)
May 28, 2002 6.994 7.198 6.886 7.189 1,732,518 +0.25(+3.63%)
May 27, 2002 7.074 7.255 6.854 6.938 1,428,621 +0.00(+0.00%)
May 24, 2002 7.074 7.255 6.854 6.938 1,428,621 -0.07(-1.00%)
May 23, 2002 6.720 7.051 6.677 7.008 1,441,412 +0.29(+4.25%)
May 22, 2002 6.654 6.745 6.643 6.722 2,000,688 +0.10(+1.54%)
May 21, 2002 6.496 6.620 6.484 6.620 1,473,610 +0.14(+2.17%)
May 20, 2002 6.473 6.598 6.366 6.480 1,859,987 +0.06(+0.99%)
May 17, 2002 6.248 6.450 6.248 6.416 1,080,618 +0.17(+2.72%)
May 16, 2002 6.076 6.348 6.053 6.246 1,027,249 +0.17(+2.80%)
May 15, 2002 5.961 6.167 5.958 6.076 1,108,405 +0.12(+1.94%)
May 14, 2002 6.167 6.235 5.906 5.961 643,960 -0.25(-3.98%)
May 13, 2002 6.280 6.307 6.121 6.208 834,943 -0.08(-1.33%)
May 10, 2002 6.348 6.348 6.251 6.292 812,889 -0.07(-1.07%)
May 09, 2002 6.280 6.371 6.219 6.360 889,635 +0.02(+0.39%)
May 08, 2002 6.391 6.394 6.258 6.335 1,191,767 -0.01(-0.18%)
May 07, 2002 6.634 6.634 6.305 6.346 838,471 -0.29(-4.34%)
May 06, 2002 6.502 6.634 6.412 6.634 1,147,219 +0.19(+2.92%)
May 03, 2002 6.221 6.446 6.212 6.446 1,103,113 +0.28(+4.56%)
May 02, 2002 6.190 6.292 6.112 6.165 960,647 -0.05(-0.77%)
May 01, 2002 6.008 6.246 6.008 6.212 475,913 +0.17(+2.78%)
Apr 30, 2002 6.158 6.162 6.042 6.044 372,703 -0.11(-1.80%)
Apr 29, 2002 6.076 6.190 6.063 6.155 1,078,854 +0.06(+0.93%)
Apr 26, 2002 6.097 6.190 5.895 6.099 2,107,867 +0.00(+0.00%)
Apr 25, 2002 6.099 6.224 6.069 6.099 2,140,065 +0.06(+0.94%)
Apr 24, 2002 6.190 6.196 6.008 6.042 858,760 -0.13(-2.06%)
Apr 23, 2002 6.144 6.235 6.144 6.169 318,010 +0.03(+0.55%)
Apr 22, 2002 6.348 6.360 6.133 6.135 423,867 -0.16(-2.49%)
Apr 19, 2002 6.056 6.292 6.008 6.292 447,243 +0.20(+3.31%)
Apr 18, 2002 6.153 6.278 6.087 6.090 331,683 -0.01(-0.11%)
Apr 17, 2002 5.840 6.155 5.827 6.097 562,803 +0.07(+1.09%)
Apr 16, 2002 6.124 6.144 5.908 6.031 681,892 -0.18(-2.88%)
Apr 15, 2002 6.348 6.394 6.210 6.210 313,158 -0.15(-2.39%)
Apr 12, 2002 6.253 6.394 6.253 6.362 407,106 +0.13(+2.15%)
Apr 11, 2002 6.348 6.591 6.212 6.228 706,592 -0.07(-1.19%)
Apr 10, 2002 6.087 6.378 6.087 6.303 244,793 +0.16(+2.58%)
Apr 09, 2002 6.121 6.239 6.121 6.144 895,369 +0.00(+0.00%)
Apr 08, 2002 6.121 6.196 6.042 6.144 880,373 +0.02(+0.41%)
Apr 05, 2002 6.121 6.144 6.115 6.119 478,118 +0.01(+0.15%)
Apr 04, 2002 6.110 6.153 6.090 6.110 349,767 +0.02(+0.34%)
Apr 03, 2002 6.312 6.314 5.985 6.090 615,732 -0.21(-3.38%)
Apr 02, 2002 6.269 6.391 6.235 6.303 832,737 +0.09(+1.46%)
Apr 01, 2002 6.146 6.260 6.083 6.212 492,673 +0.09(+1.44%)
Mar 29, 2002 6.203 6.235 6.124 6.124 183,043 +0.00(+0.00%)
Mar 28, 2002 6.203 6.235 6.124 6.124 183,043 -0.05(-0.88%)
Mar 27, 2002 6.031 6.346 5.985 6.178 1,481,550 +0.15(+2.44%)
Mar 26, 2002 6.053 6.053 5.886 6.031 962,853 -0.07(-1.19%)
Mar 25, 2002 5.985 6.246 5.985 6.103 928,890 +0.12(+2.01%)
Mar 22, 2002 5.790 6.017 5.790 5.983 788,631 +0.20(+3.45%)
Mar 21, 2002 5.670 5.845 5.670 5.784 492,673 +0.09(+1.63%)
Mar 20, 2002 5.441 5.691 5.441 5.691 313,599 +0.24(+4.41%)
Mar 19, 2002 5.566 5.566 5.444 5.450 120,411 -0.06(-1.07%)
Mar 18, 2002 5.308 5.555 5.308 5.509 460,475 +0.20(+3.85%)
Mar 15, 2002 5.317 5.351 5.181 5.305 853,909 -0.07(-1.27%)
Mar 14, 2002 5.335 5.419 5.303 5.373 685,420 +0.04(+0.72%)
Mar 13, 2002 5.405 5.571 5.335 5.335 565,009 -0.04(-0.76%)
Mar 12, 2002 5.249 5.396 5.249 5.376 777,163 +0.16(+3.09%)
Mar 11, 2002 5.376 5.439 5.215 5.215 1,167,068 -0.16(-2.95%)
Mar 08, 2002 5.537 5.537 5.330 5.373 380,642 -0.16(-2.95%)
Mar 07, 2002 5.643 5.668 5.509 5.537 259,789 -0.11(-1.89%)
Mar 06, 2002 5.557 5.707 5.555 5.643 834,943 +0.09(+1.55%)
Mar 05, 2002 5.725 5.804 5.555 5.557 875,962 -0.22(-3.88%)
Mar 04, 2002 5.849 5.881 5.738 5.781 830,091 -0.09(-1.54%)
Mar 01, 2002 5.849 5.951 5.827 5.872 550,453 -0.00(-0.04%)
Feb 28, 2002 5.990 5.995 5.872 5.874 734,379 -0.11(-1.89%)
Feb 27, 2002 5.861 6.031 5.849 5.988 1,762,952 +0.18(+3.16%)
Feb 26, 2002 5.500 5.895 5.500 5.804 762,607 +0.31(+5.57%)
Feb 25, 2002 5.559 5.577 5.444 5.498 453,859 -0.06(-1.10%)
Feb 22, 2002 5.521 5.632 5.521 5.559 1,048,861 +0.09(+1.70%)
Feb 21, 2002 5.419 5.532 5.396 5.466 1,149,425 +0.02(+0.29%)
Feb 20, 2002 5.516 5.516 5.373 5.450 558,393 -0.06(-1.15%)
Feb 19, 2002 5.645 5.736 5.464 5.514 999,020 -0.18(-3.22%)
Feb 18, 2002 5.645 5.722 5.600 5.698 1,238,521 +0.00(+0.00%)
Feb 15, 2002 5.645 5.722 5.600 5.698 1,238,521 +0.08(+1.41%)
Feb 14, 2002 5.509 5.691 5.509 5.618 1,208,969 +0.08(+1.52%)
Feb 13, 2002 5.532 5.568 5.464 5.534 697,329 -0.03(-0.53%)
Feb 12, 2002 5.396 5.591 5.330 5.564 656,751 +0.12(+2.21%)
Feb 11, 2002 5.609 5.609 5.169 5.444 1,692,381 -0.17(-2.99%)
Feb 08, 2002 5.385 5.611 5.385 5.611 2,758,885 +0.23(+4.25%)
Feb 07, 2002 5.512 5.555 5.296 5.382 853,909 -0.13(-2.34%)
Feb 06, 2002 5.670 5.815 5.512 5.512 1,841,462 -0.21(-3.72%)
Feb 05, 2002 5.668 5.868 5.625 5.725 1,849,401 +0.11(+2.02%)
Feb 04, 2002 5.453 5.666 5.453 5.611 1,921,295 +0.22(+3.99%)
Feb 01, 2002 5.362 5.439 5.330 5.396 1,009,165 +0.05(+1.02%)
Jan 31, 2002 5.294 5.385 5.287 5.342 491,791 +0.04(+0.68%)
Jan 30, 2002 5.228 5.317 5.169 5.305 1,683,559 +0.07(+1.34%)
Jan 29, 2002 5.029 5.258 5.011 5.235 1,268,072 +0.21(+4.15%)
Jan 28, 2002 5.067 5.101 5.011 5.026 231,120 -0.02(-0.36%)
Jan 25, 2002 4.863 5.063 4.863 5.045 571,184 +0.18(+3.73%)
Jan 24, 2002 5.124 5.124 4.863 4.863 247,880 -0.26(-5.09%)
Jan 23, 2002 5.169 5.169 4.988 5.124 937,271 +0.10(+2.08%)
Jan 22, 2002 4.988 5.022 4.852 5.020 1,049,302 +0.03(+0.68%)
Jan 21, 2002 4.992 4.997 4.931 4.986 409,311 +0.00(+0.00%)
Jan 18, 2002 4.992 4.997 4.931 4.986 409,311 -0.00(-0.09%)
Jan 17, 2002 5.190 5.190 4.943 4.990 777,604 -0.16(-3.04%)
Jan 16, 2002 5.001 5.215 5.001 5.147 1,005,195 +0.20(+4.08%)
Jan 15, 2002 4.757 4.986 4.707 4.945 1,502,721 +0.19(+3.96%)
Jan 14, 2002 4.738 4.759 4.738 4.757 487,822 +0.04(+0.91%)
Jan 11, 2002 4.704 4.772 4.693 4.714 513,404 +0.01(+0.19%)
Jan 10, 2002 4.523 4.772 4.523 4.704 1,424,211 +0.00(+0.10%)
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.