Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 14.640 | 15.596 | 14.640 | 15.596 | 15.596 | 372 |
| 2024-08-12 | 14.200 | 15.653 | 14.200 | 15.653 | 15.653 | 4,249 |
| 2024-08-09 | 14.160 | 15.711 | 14.160 | 15.711 | 15.711 | 4,634 |
| 2024-08-08 | 14.350 | 15.673 | 14.320 | 15.673 | 15.673 | 1,356 |
| 2024-08-07 | 14.360 | 15.658 | 14.150 | 15.658 | 15.658 | 68,294 |
| 2024-08-05 | 13.600 | 15.572 | 13.450 | 15.572 | 15.572 | 17,315 |
| 2024-08-02 | 15.280 | 15.595 | 14.800 | 15.595 | 15.595 | 4,433 |
| 2024-08-01 | 15.500 | 15.673 | 15.050 | 15.673 | 15.673 | 8,441 |
| 2024-07-31 | 15.600 | 15.734 | 15.510 | 15.734 | 15.734 | 13,037 |
| 2024-07-30 | 15.470 | 15.652 | 15.420 | 15.652 | 15.652 | 5,153 |
| 2024-07-26 | 15.690 | 16.170 | 15.604 | 15.604 | 15.604 | 7,406 |
| 2024-07-25 | 15.500 | 15.810 | 15.390 | 15.525 | 15.525 | 16,679 |
| 2024-07-24 | 16.170 | 16.290 | 15.568 | 15.568 | 15.568 | 10,828 |
| 2024-07-22 | 16.290 | 16.290 | 15.642 | 15.642 | 15.642 | 16,350 |
| 2024-07-19 | 16.300 | 16.330 | 15.637 | 15.637 | 15.637 | 6,138 |
| 2024-07-18 | 17.270 | 17.270 | 15.679 | 15.679 | 15.679 | 7,620 |
| 2024-07-17 | 17.500 | 17.500 | 15.703 | 15.703 | 15.703 | 19,857 |
| 2024-07-16 | 17.570 | 17.570 | 15.714 | 15.714 | 15.714 | 1,015 |
| 2024-07-15 | 17.150 | 17.470 | 15.680 | 15.680 | 15.680 | 1,737 |
| 2024-07-12 | 17.320 | 17.340 | 15.603 | 15.603 | 15.603 | 1,583 |
| 2024-07-11 | 17.300 | 17.570 | 15.491 | 15.491 | 15.491 | 15,734 |
| 2024-07-10 | 17.170 | 17.170 | 15.459 | 15.459 | 15.459 | 12,621 |
| 2024-07-09 | 16.530 | 16.820 | 15.444 | 15.444 | 15.444 | 1,503 |
| 2024-07-08 | 16.620 | 16.700 | 15.422 | 15.422 | 15.422 | 2,055 |
| 2024-07-05 | 16.990 | 17.060 | 15.407 | 15.407 | 15.407 | 8,131 |
| 2024-07-03 | 17.060 | 17.150 | 15.443 | 15.443 | 15.443 | 3,913 |
| 2024-07-02 | 16.680 | 16.740 | 15.263 | 15.263 | 15.263 | 36,654 |
| 2024-07-01 | 16.680 | 16.760 | 15.200 | 15.200 | 15.200 | 3,670 |
| 2024-06-28 | 16.860 | 16.860 | 15.271 | 15.271 | 15.271 | 510 |
| 2024-06-27 | 16.730 | 16.730 | 15.312 | 15.312 | 15.312 | 1,131 |
| 2024-06-26 | 16.860 | 17.000 | 15.324 | 15.324 | 15.324 | 6,155 |
| 2024-06-25 | 17.120 | 17.130 | 15.357 | 15.357 | 15.357 | 5,432 |
| 2024-06-24 | 17.300 | 17.600 | 15.409 | 15.409 | 15.409 | 7,404 |
| 2024-06-21 | 17.300 | 17.300 | 15.390 | 15.390 | 15.390 | 3,637 |
| 2024-06-20 | 17.350 | 17.370 | 15.336 | 15.336 | 15.336 | 3,248 |
| 2024-06-19 | 17.000 | 17.000 | 15.470 | 15.470 | 15.470 | 731 |
| 2024-06-18 | 17.000 | 17.250 | 15.470 | 15.470 | 15.470 | 1,854 |
| 2024-06-17 | 16.750 | 16.850 | 15.468 | 15.468 | 15.468 | 19,635 |
| 2024-06-14 | 16.700 | 16.800 | 15.487 | 15.487 | 15.487 | 5,082 |
| 2024-06-13 | 16.820 | 16.820 | 15.490 | 15.490 | 15.490 | 6,021 |
| 2024-06-12 | 17.130 | 17.130 | 15.513 | 15.513 | 15.513 | 1,059 |
| 2024-06-11 | 16.850 | 16.850 | 15.445 | 15.445 | 15.445 | 2,242 |
| 2024-06-10 | 17.010 | 17.120 | 15.538 | 15.538 | 15.538 | 4,543 |
| 2024-06-06 | 17.600 | 17.720 | 15.584 | 15.584 | 15.584 | 3,612 |
| 2024-06-05 | 16.870 | 17.330 | 15.667 | 15.667 | 15.667 | 35,889 |
| 2024-06-04 | 16.800 | 17.220 | 15.639 | 15.639 | 15.639 | 772 |
| 2024-06-03 | 17.800 | 17.800 | 15.702 | 15.702 | 15.702 | 4,090 |
| 2024-05-31 | 17.800 | 17.800 | 15.621 | 15.621 | 15.621 | 545,306 |
| 2024-05-30 | 17.990 | 18.150 | 15.572 | 15.572 | 15.572 | 8,105 |
| 2024-05-29 | 18.100 | 18.100 | 15.573 | 15.573 | 15.573 | 2,131 |
| 2024-05-28 | 18.100 | 18.280 | 15.617 | 15.617 | 15.617 | 1,187 |
| 2024-05-27 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 7 |
| 2024-05-24 | 17.730 | 17.900 | 15.650 | 15.650 | 15.650 | 13,637 |
| 2024-05-23 | 17.790 | 17.790 | 15.618 | 15.618 | 15.618 | 131,646 |
| 2024-05-22 | 17.850 | 18.000 | 15.646 | 15.646 | 15.646 | 3,762 |
| 2024-05-21 | 18.400 | 18.750 | 15.680 | 15.680 | 15.680 | 62,905 |
| 2024-05-20 | 17.800 | 18.050 | 15.641 | 15.641 | 15.641 | 87,182 |
| 2024-05-17 | 17.500 | 17.600 | 15.665 | 15.665 | 15.665 | 7,304 |
| 2024-05-16 | 17.110 | 17.190 | 15.726 | 15.726 | 15.726 | 4,038 |
| 2024-05-15 | 17.600 | 17.600 | 15.762 | 15.762 | 15.762 | 19,007 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.