Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 17.200 | 17.250 | 15.698 | 15.698 | 15.698 | 2,674 |
| 2024-05-13 | 17.270 | 17.270 | 15.743 | 15.743 | 15.743 | 1,818 |
| 2024-05-10 | 17.560 | 17.640 | 15.810 | 15.810 | 15.810 | 9,793 |
| 2024-05-09 | 17.300 | 17.850 | 15.743 | 15.743 | 15.743 | 9,692 |
| 2024-05-08 | 17.000 | 17.220 | 15.725 | 15.725 | 15.725 | 1,114 |
| 2024-05-07 | 17.350 | 17.350 | 15.686 | 15.686 | 15.686 | 3,404 |
| 2024-05-06 | 17.400 | 17.450 | 15.713 | 15.713 | 15.713 | 12,529 |
| 2024-05-03 | 16.690 | 16.810 | 15.733 | 15.733 | 15.733 | 1,862 |
| 2024-05-02 | 16.660 | 17.050 | 15.576 | 15.576 | 15.576 | 9,675 |
| 2024-04-30 | 16.800 | 17.360 | 15.610 | 15.610 | 15.610 | 1,860 |
| 2024-04-29 | 17.100 | 17.820 | 15.666 | 15.666 | 15.666 | 12,032 |
| 2024-04-26 | 17.100 | 17.500 | 15.581 | 15.581 | 15.581 | 28,431 |
| 2024-04-25 | 15.900 | 17.050 | 15.658 | 15.658 | 15.658 | 70,181 |
| 2024-04-24 | 15.590 | 15.860 | 15.500 | 15.792 | 15.792 | 3,678 |
| 2024-04-23 | 15.510 | 15.829 | 15.480 | 15.829 | 15.829 | 29,194 |
| 2024-04-22 | 15.670 | 15.849 | 15.650 | 15.849 | 15.849 | 7,988 |
| 2024-04-19 | 15.940 | 15.960 | 15.808 | 15.808 | 15.808 | 1,049 |
| 2024-04-18 | 16.070 | 16.100 | 15.631 | 15.631 | 15.631 | 3,619 |
| 2024-04-17 | 15.480 | 16.241 | 15.480 | 16.241 | 16.241 | 5,587 |
| 2024-04-16 | 15.350 | 16.231 | 15.290 | 16.231 | 16.231 | 5,868 |
| 2024-04-15 | 15.700 | 16.417 | 15.700 | 16.417 | 16.417 | 1,729 |
| 2024-04-12 | 16.850 | 17.300 | 16.180 | 16.462 | 16.462 | 4,742 |
| 2024-04-11 | 16.090 | 16.550 | 15.646 | 15.646 | 15.646 | 1,201 |
| 2024-04-10 | 16.200 | 16.200 | 15.663 | 15.663 | 15.663 | 19,968 |
| 2024-04-09 | 16.180 | 16.370 | 15.744 | 15.744 | 15.744 | 4,829 |
| 2024-04-08 | 16.050 | 17.020 | 15.660 | 17.020 | 17.020 | 24,005 |
| 2024-04-05 | 16.090 | 16.999 | 15.900 | 16.999 | 16.999 | 54,718 |
| 2024-04-04 | 15.780 | 17.025 | 15.780 | 17.025 | 17.025 | 3,193 |
| 2024-04-03 | 16.060 | 16.911 | 16.060 | 16.911 | 16.911 | 2,749 |
| 2024-04-02 | 15.570 | 16.800 | 15.400 | 16.800 | 16.800 | 34,495 |
| 2024-04-01 | 15.500 | 16.767 | 15.290 | 16.767 | 16.767 | 7,228 |
| 2024-03-27 | 16.250 | 16.819 | 15.950 | 16.819 | 16.819 | 6,545 |
| 2024-03-26 | 16.650 | 16.761 | 16.260 | 16.761 | 16.761 | 31,065 |
| 2024-03-25 | 17.130 | 17.248 | 16.970 | 17.248 | 17.248 | 10,239 |
| 2024-03-22 | 17.000 | 17.254 | 17.000 | 17.254 | 17.254 | 2,885 |
| 2024-03-21 | 17.200 | 17.256 | 17.050 | 17.256 | 17.256 | 1,650 |
| 2024-03-20 | 17.210 | 17.500 | 16.950 | 17.251 | 17.251 | 9,859 |
| 2024-03-19 | 17.180 | 17.248 | 17.180 | 17.248 | 17.248 | 108 |
| 2024-03-18 | 17.270 | 17.500 | 17.200 | 17.276 | 17.276 | 20,906 |
| 2024-03-15 | 17.380 | 17.730 | 17.270 | 17.335 | 17.335 | 127,364 |
| 2024-03-14 | 16.810 | 17.410 | 16.810 | 17.082 | 17.082 | 33,809 |
| 2024-03-13 | 17.100 | 17.660 | 16.712 | 16.712 | 16.712 | 151,869 |
| 2024-03-12 | 16.450 | 17.000 | 16.350 | 16.423 | 16.423 | 33,167 |
| 2024-03-11 | 16.790 | 17.100 | 16.439 | 16.439 | 16.439 | 47,967 |
| 2024-03-08 | 16.200 | 16.380 | 15.122 | 15.122 | 15.122 | 57,247 |
| 2024-03-07 | 16.200 | 16.750 | 15.064 | 15.064 | 15.064 | 19,916 |
| 2024-03-06 | 16.150 | 16.230 | 15.082 | 15.082 | 15.082 | 76,243 |
| 2024-03-05 | 16.000 | 16.980 | 14.876 | 14.876 | 14.876 | 139,844 |
| 2024-03-04 | 15.600 | 15.800 | 14.898 | 14.898 | 14.898 | 137,196 |
| 2024-03-01 | 14.870 | 15.500 | 14.870 | 14.890 | 14.890 | 32,931 |
| 2024-02-29 | 15.150 | 15.150 | 14.738 | 14.738 | 14.738 | 56,778 |
| 2024-02-28 | 15.050 | 15.050 | 14.670 | 14.670 | 14.670 | 18,821 |
| 2024-02-27 | 15.600 | 15.800 | 14.666 | 14.666 | 14.666 | 18,967 |
| 2024-02-26 | 15.250 | 15.550 | 14.640 | 14.640 | 14.640 | 42,742 |
| 2024-02-23 | 15.490 | 15.750 | 14.653 | 14.653 | 14.653 | 9,581 |
| 2024-02-22 | 15.600 | 15.670 | 14.628 | 14.628 | 14.628 | 22,722 |
| 2024-02-21 | 15.300 | 15.430 | 14.643 | 14.643 | 14.643 | 2,240 |
| 2024-02-20 | 15.170 | 15.470 | 14.667 | 14.667 | 14.667 | 5,366 |
| 2024-02-19 | 14.544 | 14.544 | 14.544 | 14.544 | 14.544 | 24 |
| 2024-02-16 | 15.360 | 15.360 | 14.544 | 14.544 | 14.544 | 7,136 |
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.