Compania de Minas Buenaventura S.A. ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	7.650	8.250	7.650	7.974	7.974	29,178
2022-06-09	8.100	8.100	7.900	8.005	8.005	9,797
2022-06-08	8.260	8.260	8.042	8.042	8.042	13,519
2022-06-07	8.270	8.270	8.043	8.043	8.043	7,980
2022-06-06	8.500	9.221	8.350	9.221	9.221	3,585
2022-06-03	8.800	9.247	8.700	9.247	9.247	4,045
2022-06-02	9.000	10.700	9.000	10.700	10.700	51,804
2022-06-01	8.750	10.700	8.560	10.700	10.700	78,719
2022-05-31	8.950	10.700	8.600	10.700	10.700	194,408
2022-05-30	9.040	10.700	9.040	10.700	10.700	9,780
2022-05-27	9.000	10.700	8.890	10.700	10.700	35,288
2022-05-26	8.600	10.700	8.600	10.700	10.700	12,301
2022-05-25	8.590	10.700	8.420	10.700	10.700	11,390
2022-05-24	8.480	10.700	8.480	10.700	10.700	63,170
2022-05-23	8.590	10.700	8.530	10.700	10.700	18,885
2022-05-20	8.170	10.700	8.170	10.700	10.700	36,163
2022-05-19	7.930	10.700	7.910	10.700	10.700	20,384
2022-05-18	7.750	10.700	7.590	10.700	10.700	13,737
2022-05-17	7.730	10.700	7.610	10.700	10.700	127,829
2022-05-16	7.390	10.700	7.360	10.700	10.700	63,769
2022-05-13	7.000	10.700	7.000	10.700	10.700	28,110
2022-05-12	7.060	10.700	6.870	10.700	10.700	43,051
2022-05-11	7.830	10.700	7.300	10.700	10.700	57,524
2022-05-10	7.860	10.700	7.550	10.700	10.700	56,501
2022-05-09	8.270	10.700	7.680	10.700	10.700	101,552
2022-05-06	8.770	10.700	8.380	10.700	10.700	26,420
2022-05-05	9.170	10.700	8.730	10.700	10.700	38,703
2022-05-04	9.240	10.700	9.200	10.700	10.700	30,041
2022-05-03	9.550	10.669	9.540	10.669	10.669	88,293
2022-05-02	8.940	10.590	8.840	10.590	10.590	75,460
2022-04-29	9.310	10.607	9.030	10.607	10.607	112,257
2022-04-28	8.920	10.552	8.850	10.552	10.552	15,116
2022-04-27	8.870	10.646	8.850	10.646	10.646	31,500
2022-04-26	8.900	10.681	8.730	10.681	10.681	26,605
2022-04-25	9.250	10.808	8.750	10.808	10.808	88,596
2022-04-22	9.850	10.853	9.640	10.853	10.853	65,180
2022-04-21	10.500	10.923	9.830	10.923	10.923	125,119
2022-04-20	10.300	11.066	10.180	11.066	11.066	15,125
2022-04-19	10.750	10.980	10.350	10.980	10.980	6,230
2022-04-18	10.910	11.250	10.890	10.971	10.971	69,967
2022-04-13	10.490	10.695	10.490	10.695	10.695	51,476
2022-04-12	10.680	10.830	10.460	10.767	10.767	12,777
2022-04-11	11.000	11.000	10.360	10.779	10.779	36,747
2022-04-08	10.400	10.860	10.350	10.760	10.760	124,839
2022-04-07	10.050	10.769	10.050	10.769	10.769	20,864
2022-04-06	9.800	10.819	9.700	10.819	10.819	15,533
2022-04-05	10.170	10.892	9.650	10.892	10.892	116,381
2022-04-04	10.170	11.036	9.980	11.036	11.036	30,703
2022-04-01	10.250	10.873	10.080	10.873	10.873	46,827
2022-03-31	10.060	10.767	9.910	10.767	10.767	18,637
2022-03-30	10.220	10.220	9.840	10.220	10.220	75,033
2022-03-29	10.000	10.100	9.890	10.100	10.100	30,869
2022-03-28	10.500	10.500	10.110	10.500	10.500	34,977
2022-03-25	10.650	10.750	10.570	10.707	10.707	4,023
2022-03-24	10.690	11.010	10.600	10.655	10.655	91,953
2022-03-23	10.400	10.400	10.200	10.200	10.200	7,806
2022-03-22	10.240	10.240	10.030	10.030	10.030	27,400
2022-03-21	10.300	10.620	10.300	10.300	10.300	3,460
2022-03-18	10.050	10.300	10.050	10.050	10.050	9,667
2022-03-17	10.540	10.700	10.300	10.300	10.300	71,178

← NewerPage 19 of 21 · 1,242 trading daysOlder →

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.