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 )

18.67 +0.67 (+3.72%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Mar 31, 2005 10.29 10.43 10.12 10.33 1,132,664 +0.29(+2.84%)
Mar 30, 2005 9.672 10.10 9.672 10.04 1,401,055 +0.47(+4.93%)
Mar 29, 2005 10.16 10.24 9.568 9.572 3,463,933 -0.54(-5.38%)
Mar 28, 2005 10.16 10.23 10.02 10.12 288,017 -0.05(-0.45%)
Mar 24, 2005 9.976 10.32 9.976 10.16 742,318 +0.19(+1.91%)
Mar 23, 2005 10.30 10.30 9.962 9.971 712,326 -0.22(-2.14%)
Mar 22, 2005 10.43 10.64 10.15 10.19 507,229 -0.24(-2.35%)
Mar 21, 2005 10.59 10.59 10.32 10.43 423,867 -0.39(-3.56%)
Mar 18, 2005 10.86 10.94 10.77 10.82 288,459 -0.04(-0.38%)
Mar 17, 2005 10.86 10.93 10.57 10.86 616,393 -0.02(-0.21%)
Mar 16, 2005 10.97 11.16 10.87 10.88 929,773 +0.00(+0.00%)
Mar 15, 2005 11.02 11.13 10.84 10.88 806,273 +0.00(+0.00%)
Mar 14, 2005 10.89 11.04 10.76 10.88 2,088,460 -0.02(-0.17%)
Mar 11, 2005 10.99 11.12 10.89 10.90 689,170 -0.08(-0.74%)
Mar 10, 2005 11.34 11.34 10.88 10.98 996,594 -0.16(-1.47%)
Mar 09, 2005 10.97 11.25 10.86 11.15 2,039,502 +0.26(+2.42%)
Mar 08, 2005 10.35 10.96 10.32 10.88 2,859,449 +0.65(+6.34%)
Mar 07, 2005 10.34 10.37 10.11 10.23 1,019,751 -0.10(-1.01%)
Mar 04, 2005 9.976 10.42 9.976 10.34 1,599,536 +0.50(+5.07%)
Mar 03, 2005 10.12 10.22 9.840 9.840 628,302 -0.28(-2.73%)
Mar 02, 2005 10.01 10.14 9.840 10.12 854,791 +0.15(+1.50%)
Mar 01, 2005 10.47 10.47 9.808 9.967 1,607,475 -0.54(-5.10%)
Feb 28, 2005 10.52 10.59 10.33 10.50 590,591 +0.10(+0.96%)
Feb 25, 2005 10.32 10.50 10.26 10.40 646,386 +0.10(+0.97%)
Feb 24, 2005 10.30 10.38 10.23 10.30 954,693 +0.11(+1.11%)
Feb 23, 2005 10.20 10.20 9.976 10.19 545,602 -0.02(-0.22%)
Feb 22, 2005 10.32 10.32 10.05 10.21 1,458,394 +0.24(+2.46%)
Feb 18, 2005 10.04 10.06 9.890 9.967 379,098 -0.01(-0.09%)
Feb 17, 2005 9.808 10.08 9.808 9.976 946,974 +0.21(+2.14%)
Feb 16, 2005 9.586 9.849 9.568 9.767 281,622 +0.00(+0.05%)
Feb 15, 2005 9.822 9.935 9.686 9.763 394,756 -0.11(-1.10%)
Feb 14, 2005 9.545 9.930 9.441 9.871 1,403,922 +0.38(+3.96%)
Feb 11, 2005 9.559 9.604 9.441 9.495 1,231,464 -0.04(-0.38%)
Feb 10, 2005 9.409 9.590 9.382 9.531 1,482,432 +0.17(+1.79%)
Feb 09, 2005 9.137 9.409 9.073 9.364 593,017 +0.11(+1.23%)
Feb 08, 2005 9.182 9.287 9.078 9.250 854,129 +0.06(+0.69%)
Feb 07, 2005 9.414 9.500 9.082 9.187 725,778 -0.24(-2.55%)
Feb 04, 2005 9.536 9.545 9.173 9.427 647,047 -0.10(-1.00%)
Feb 03, 2005 9.590 9.595 9.404 9.522 911,248 -0.25(-2.55%)
Feb 02, 2005 9.794 9.876 9.704 9.772 544,719 +0.02(+0.23%)
Feb 01, 2005 9.681 9.822 9.681 9.749 792,821 +0.10(+1.08%)
Jan 31, 2005 9.853 9.853 9.608 9.645 957,560 -0.24(-2.48%)
Jan 28, 2005 9.930 9.989 9.826 9.890 182,602 -0.10(-0.95%)
Jan 27, 2005 9.921 10.10 9.908 9.985 286,033 +0.06(+0.64%)
Jan 26, 2005 10.02 10.06 9.876 9.921 618,378 +0.03(+0.32%)
Jan 25, 2005 10.03 10.04 9.840 9.890 603,823 -0.14(-1.36%)
Jan 24, 2005 10.03 10.20 9.998 10.03 427,836 -0.08(-0.76%)
Jan 21, 2005 9.849 10.10 9.758 10.10 605,587 +0.22(+2.25%)
Jan 20, 2005 9.862 9.917 9.763 9.881 321,980 -0.05(-0.50%)
Jan 19, 2005 10.09 10.13 9.835 9.930 278,093 -0.11(-1.13%)
Jan 18, 2005 9.763 10.06 9.763 10.04 527,738 +0.28(+2.83%)
Jan 14, 2005 9.853 9.853 9.726 9.767 712,326 -0.09(-0.87%)
Jan 13, 2005 9.917 9.917 9.409 9.853 1,033,424 -0.19(-1.85%)
Jan 12, 2005 10.06 10.19 9.930 10.04 1,512,866 +0.11(+1.14%)
Jan 11, 2005 9.967 10.18 9.885 9.926 1,172,581 +0.03(+0.32%)
Jan 10, 2005 9.808 10.09 9.681 9.894 1,376,575 +0.17(+1.73%)
Jan 07, 2005 9.695 9.908 9.654 9.726 585,518 +0.13(+1.32%)
Jan 06, 2005 9.704 9.840 9.472 9.599 1,091,865 -0.19(-1.99%)
Jan 05, 2005 9.890 9.953 9.735 9.794 766,577 +0.02(+0.19%)
Jan 04, 2005 10.03 10.16 9.726 9.776 881,476 -0.26(-2.58%)
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.