Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 6.800 | 7.305 | 6.800 | 7.305 | 7.305 | 3,349 |
| 2023-05-26 | 6.670 | 7.305 | 6.510 | 7.305 | 7.305 | 127,737 |
| 2023-05-25 | 6.920 | 7.245 | 6.640 | 7.245 | 7.245 | 79,891 |
| 2023-05-24 | 7.110 | 7.286 | 7.000 | 7.286 | 7.286 | 8,976 |
| 2023-05-23 | 7.100 | 7.903 | 7.100 | 7.903 | 7.903 | 5,990 |
| 2023-05-22 | 7.080 | 7.901 | 7.050 | 7.901 | 7.901 | 1,704 |
| 2023-05-19 | 7.000 | 7.896 | 6.960 | 7.896 | 7.896 | 7,799 |
| 2023-05-18 | 6.990 | 7.879 | 6.840 | 7.879 | 7.879 | 47,375 |
| 2023-05-17 | 6.960 | 7.898 | 6.960 | 7.898 | 7.898 | 6,244 |
| 2023-05-16 | 7.000 | 7.954 | 6.900 | 7.954 | 7.954 | 82,561 |
| 2023-05-15 | 7.090 | 7.984 | 7.020 | 7.984 | 7.984 | 35,326 |
| 2023-05-12 | 7.060 | 7.989 | 6.950 | 7.989 | 7.989 | 46,224 |
| 2023-05-11 | 7.010 | 7.922 | 6.980 | 7.922 | 7.922 | 35,123 |
| 2023-05-10 | 7.150 | 7.940 | 7.010 | 7.940 | 7.940 | 22,357 |
| 2023-05-09 | 7.170 | 7.876 | 7.100 | 7.876 | 7.876 | 89,145 |
| 2023-05-08 | 7.310 | 7.875 | 7.070 | 7.875 | 7.875 | 23,930 |
| 2023-05-05 | 7.200 | 7.865 | 7.070 | 7.865 | 7.865 | 23,972 |
| 2023-05-04 | 7.400 | 7.851 | 7.270 | 7.851 | 7.851 | 12,532 |
| 2023-05-03 | 7.230 | 7.878 | 7.190 | 7.878 | 7.878 | 19,796 |
| 2023-05-02 | 7.020 | 7.862 | 6.910 | 7.862 | 7.862 | 43,123 |
| 2023-04-28 | 7.390 | 7.869 | 7.000 | 7.869 | 7.869 | 112,088 |
| 2023-04-27 | 7.400 | 7.804 | 7.350 | 7.804 | 7.804 | 10,616 |
| 2023-04-26 | 7.490 | 7.788 | 7.450 | 7.788 | 7.788 | 4,158 |
| 2023-04-25 | 7.520 | 7.765 | 7.350 | 7.765 | 7.765 | 24,831 |
| 2023-04-24 | 7.500 | 7.760 | 7.480 | 7.760 | 7.760 | 12,664 |
| 2023-04-21 | 7.760 | 7.770 | 7.500 | 7.752 | 7.752 | 82,681 |
| 2023-04-20 | 7.940 | 7.940 | 7.820 | 7.820 | 7.820 | 3,747 |
| 2023-04-19 | 7.800 | 7.880 | 7.792 | 7.792 | 7.792 | 19,046 |
| 2023-04-18 | 8.030 | 8.090 | 7.793 | 7.793 | 7.793 | 58,352 |
| 2023-04-17 | 8.170 | 8.170 | 7.784 | 7.784 | 7.784 | 70,452 |
| 2023-04-14 | 8.150 | 8.300 | 7.780 | 7.780 | 7.780 | 75,705 |
| 2023-04-13 | 8.450 | 8.450 | 8.243 | 8.243 | 8.243 | 11,000 |
| 2023-04-12 | 8.310 | 8.460 | 8.210 | 8.239 | 8.239 | 19,032 |
| 2023-04-11 | 8.290 | 8.320 | 8.120 | 8.215 | 8.215 | 9,213 |
| 2023-04-10 | 8.120 | 8.293 | 8.050 | 8.293 | 8.293 | 13,067 |
| 2023-04-05 | 8.300 | 8.300 | 8.100 | 8.242 | 8.242 | 17,029 |
| 2023-04-04 | 8.400 | 8.500 | 8.243 | 8.243 | 8.243 | 28,424 |
| 2023-04-03 | 8.400 | 8.500 | 8.200 | 8.231 | 8.231 | 51,361 |
| 2023-03-31 | 8.130 | 8.250 | 8.100 | 8.242 | 8.242 | 181,137 |
| 2023-03-30 | 8.080 | 8.254 | 8.070 | 8.254 | 8.254 | 16,205 |
| 2023-03-29 | 8.140 | 8.258 | 8.120 | 8.258 | 8.258 | 2,039 |
| 2023-03-28 | 8.190 | 8.260 | 8.190 | 8.233 | 8.233 | 18,733 |
| 2023-03-27 | 8.200 | 8.226 | 8.100 | 8.226 | 8.226 | 3,728 |
| 2023-03-24 | 8.150 | 8.223 | 8.050 | 8.223 | 8.223 | 14,106 |
| 2023-03-23 | 8.300 | 8.400 | 8.130 | 8.229 | 8.229 | 67,573 |
| 2023-03-22 | 8.320 | 8.320 | 8.223 | 8.223 | 8.223 | 5,655 |
| 2023-03-21 | 8.000 | 8.237 | 8.000 | 8.237 | 8.237 | 10,606 |
| 2023-03-20 | 8.250 | 8.420 | 8.207 | 8.207 | 8.207 | 31,993 |
| 2023-03-17 | 8.070 | 8.530 | 7.898 | 7.898 | 7.898 | 206,630 |
| 2023-03-16 | 8.000 | 8.000 | 7.800 | 7.913 | 7.913 | 34,682 |
| 2023-03-15 | 8.400 | 8.400 | 7.886 | 7.886 | 7.886 | 38,527 |
| 2023-03-14 | 8.200 | 8.270 | 7.914 | 7.914 | 7.914 | 8,360 |
| 2023-03-13 | 8.240 | 8.400 | 7.892 | 7.892 | 7.892 | 57,540 |
| 2023-03-10 | 8.090 | 8.090 | 7.890 | 7.930 | 7.930 | 27,528 |
| 2023-03-09 | 8.160 | 8.160 | 7.900 | 7.920 | 7.920 | 8,549 |
| 2023-03-08 | 8.040 | 8.456 | 7.910 | 8.456 | 8.456 | 57,788 |
| 2023-03-07 | 7.990 | 8.446 | 7.920 | 8.446 | 8.446 | 11,873 |
| 2023-03-06 | 8.430 | 8.470 | 8.280 | 8.454 | 8.454 | 13,275 |
| 2023-03-03 | 8.550 | 8.640 | 8.440 | 8.453 | 8.453 | 76,090 |
| 2023-03-02 | 8.400 | 8.450 | 7.792 | 7.792 | 7.792 | 207,329 |
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.