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 )

17.31 -0.53 (-2.97%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Sep 30, 2003 8.962 9.160 8.956 8.974 1,256,605 +0.08(+0.89%)
Sep 29, 2003 8.751 9.130 8.708 8.894 1,396,423 +0.15(+1.74%)
Sep 26, 2003 9.214 9.207 8.615 8.742 2,249,009 -0.47(-5.12%)
Sep 25, 2003 9.772 9.772 9.171 9.214 1,617,840 -0.37(-3.81%)
Sep 24, 2003 9.488 9.608 9.454 9.579 608,233 +0.12(+1.32%)
Sep 23, 2003 9.443 9.554 9.404 9.454 1,615,193 +0.05(+0.48%)
Sep 22, 2003 9.126 9.404 9.071 9.409 3,116,592 +0.44(+4.85%)
Sep 19, 2003 8.638 9.064 8.638 8.974 1,225,730 +0.36(+4.16%)
Sep 18, 2003 8.729 8.729 8.615 8.615 643,519 -0.04(-0.50%)
Sep 17, 2003 8.536 8.670 8.536 8.659 254,496 +0.12(+1.41%)
Sep 16, 2003 8.561 8.615 8.516 8.538 493,114 -0.02(-0.26%)
Sep 15, 2003 8.464 8.611 8.366 8.561 424,749 +0.04(+0.48%)
Sep 12, 2003 8.683 8.772 8.468 8.520 928,890 -0.15(-1.70%)
Sep 11, 2003 8.550 8.683 8.436 8.668 439,745 +0.09(+1.06%)
Sep 10, 2003 8.729 8.842 8.513 8.577 685,862 -0.13(-1.54%)
Sep 09, 2003 8.717 8.887 8.643 8.711 1,238,080 +0.07(+0.87%)
Sep 08, 2003 8.683 8.706 8.600 8.636 463,122 -0.05(-0.55%)
Sep 05, 2003 8.672 8.754 8.629 8.683 797,011 +0.18(+2.13%)
Sep 04, 2003 8.332 8.547 8.332 8.502 1,047,979 +0.06(+0.67%)
Sep 03, 2003 8.593 8.647 8.321 8.445 1,147,661 -0.14(-1.59%)
Sep 02, 2003 8.715 8.715 8.547 8.581 898,898 -0.08(-0.89%)
Aug 29, 2003 8.695 8.842 8.502 8.659 710,120 +0.02(+0.29%)
Aug 28, 2003 8.638 8.729 8.520 8.634 687,626 -0.08(-0.89%)
Aug 27, 2003 8.389 8.729 8.389 8.711 1,160,010 +0.42(+5.12%)
Aug 26, 2003 8.185 8.366 8.105 8.287 662,926 +0.13(+1.56%)
Aug 25, 2003 8.318 8.343 8.055 8.160 456,947 -0.19(-2.23%)
Aug 22, 2003 8.479 8.525 8.328 8.346 778,045 -0.13(-1.50%)
Aug 21, 2003 8.534 8.615 8.427 8.473 778,927 -0.12(-1.37%)
Aug 20, 2003 8.545 8.717 8.504 8.591 3,166,432 +0.10(+1.20%)
Aug 19, 2003 8.117 8.536 8.021 8.488 1,513,307 +0.19(+2.30%)
Aug 18, 2003 8.414 8.420 8.269 8.298 370,497 -0.16(-1.88%)
Aug 15, 2003 8.479 8.525 8.391 8.457 255,819 -0.07(-0.80%)
Aug 14, 2003 8.525 8.813 8.504 8.525 2,050,528 +0.06(+0.67%)
Aug 13, 2003 8.162 8.507 8.162 8.468 1,788,534 +0.09(+1.06%)
Aug 12, 2003 8.627 8.627 8.298 8.380 702,622 -0.19(-2.22%)
Aug 11, 2003 8.500 8.570 8.300 8.570 1,264,985 +0.19(+2.33%)
Aug 08, 2003 8.162 8.457 8.049 8.375 680,128 +0.21(+2.61%)
Aug 07, 2003 8.275 8.346 8.071 8.162 1,208,969 -0.01(-0.08%)
Aug 06, 2003 8.058 8.171 7.901 8.169 1,850,283 +0.32(+4.13%)
Aug 05, 2003 8.083 8.094 7.833 7.845 747,170 -0.18(-2.26%)
Aug 04, 2003 7.663 8.049 7.656 8.026 1,619,604 +0.53(+7.01%)
Aug 01, 2003 7.541 7.709 7.482 7.500 1,063,857 -0.04(-0.51%)
Jul 31, 2003 7.561 7.629 7.468 7.539 478,118 +0.03(+0.45%)
Jul 30, 2003 7.600 7.643 7.414 7.505 415,486 -0.10(-1.25%)
Jul 29, 2003 7.656 7.820 7.600 7.600 348,003 -0.26(-3.32%)
Jul 28, 2003 7.709 8.026 7.709 7.860 1,633,277 -0.01(-0.12%)
Jul 25, 2003 7.788 7.870 7.525 7.870 1,560,942 +0.30(+3.92%)
Jul 24, 2003 7.096 7.573 7.006 7.573 1,986,573 +0.48(+6.74%)
Jul 23, 2003 6.972 7.160 6.904 7.094 994,610 +0.14(+2.02%)
Jul 22, 2003 6.940 6.994 6.892 6.954 618,378 +0.02(+0.23%)
Jul 21, 2003 6.700 7.006 6.697 6.938 313,158 +0.27(+4.08%)
Jul 18, 2003 6.700 6.716 6.645 6.666 335,212 +0.00(+0.00%)
Jul 17, 2003 6.555 6.777 6.555 6.666 664,690 +0.00(+0.07%)
Jul 16, 2003 6.745 6.756 6.623 6.661 866,259 -0.18(-2.62%)
Jul 15, 2003 7.242 7.244 6.840 6.840 525,312 -0.39(-5.42%)
Jul 14, 2003 7.085 7.232 7.058 7.232 374,467 +0.18(+2.57%)
Jul 11, 2003 6.892 7.051 6.892 7.051 228,032 +0.13(+1.90%)
Jul 10, 2003 7.074 7.085 6.920 6.920 303,455 -0.19(-2.62%)
Jul 09, 2003 7.094 7.142 7.062 7.105 292,869 +0.02(+0.22%)
Jul 08, 2003 7.164 7.164 7.078 7.090 738,349 -0.02(-0.26%)
Jul 07, 2003 7.096 7.135 7.083 7.108 622,789 +0.01(+0.19%)
Jul 03, 2003 7.108 7.121 7.094 7.094 174,663 -0.01(-0.13%)
Jul 02, 2003 7.017 7.135 7.017 7.103 732,174 +0.09(+1.33%)
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.