Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 10.090 | 10.220 | 9.950 | 9.950 | 9.950 | 34,084 |
| 2022-03-15 | 10.040 | 10.300 | 9.940 | 10.300 | 10.300 | 47,339 |
| 2022-03-14 | 10.450 | 10.570 | 10.000 | 10.570 | 10.570 | 54,807 |
| 2022-03-11 | 10.710 | 11.100 | 10.600 | 10.781 | 10.781 | 29,271 |
| 2022-03-10 | 11.060 | 11.320 | 10.900 | 10.900 | 10.900 | 24,443 |
| 2022-03-09 | 10.810 | 10.810 | 10.430 | 10.679 | 10.679 | 43,822 |
| 2022-03-08 | 11.500 | 12.250 | 11.170 | 11.170 | 11.170 | 102,326 |
| 2022-03-07 | 11.200 | 11.550 | 11.200 | 11.200 | 11.200 | 47,884 |
| 2022-03-04 | 10.950 | 11.300 | 10.780 | 10.780 | 10.780 | 128,130 |
| 2022-03-03 | 10.600 | 10.710 | 10.500 | 10.701 | 10.701 | 47,817 |
| 2022-03-02 | 10.400 | 10.550 | 10.400 | 10.400 | 10.400 | 91,908 |
| 2022-03-01 | 9.970 | 10.600 | 9.970 | 9.970 | 9.970 | 95,788 |
| 2022-02-28 | 9.580 | 9.860 | 9.390 | 9.634 | 9.634 | 24,594 |
| 2022-02-25 | 9.310 | 9.800 | 9.310 | 9.742 | 9.742 | 241,635 |
| 2022-02-24 | 10.000 | 10.000 | 9.300 | 9.795 | 9.795 | 60,218 |
| 2022-02-23 | 9.700 | 9.890 | 9.700 | 9.800 | 9.800 | 77,874 |
| 2022-02-22 | 9.700 | 9.850 | 9.460 | 9.768 | 9.768 | 88,465 |
| 2022-02-18 | 9.850 | 9.850 | 9.650 | 9.850 | 9.850 | 44,196 |
| 2022-02-17 | 10.040 | 10.040 | 9.770 | 9.770 | 9.770 | 58,760 |
| 2022-02-16 | 9.380 | 9.900 | 9.380 | 9.380 | 9.380 | 95,076 |
| 2022-02-15 | 8.920 | 9.300 | 8.800 | 9.144 | 9.144 | 76,068 |
| 2022-02-14 | 9.150 | 9.160 | 8.900 | 8.900 | 8.900 | 69,972 |
| 2022-02-11 | 8.550 | 9.150 | 8.550 | 8.977 | 8.977 | 149,352 |
| 2022-02-10 | 8.990 | 9.080 | 8.650 | 8.836 | 8.836 | 57,996 |
| 2022-02-09 | 8.850 | 9.090 | 8.670 | 8.729 | 8.729 | 201,886 |
| 2022-02-08 | 8.430 | 8.920 | 8.430 | 8.721 | 8.721 | 224,911 |
| 2022-02-07 | 7.710 | 8.290 | 7.400 | 8.290 | 8.290 | 58,659 |
| 2022-02-04 | 7.770 | 7.870 | 7.610 | 7.870 | 7.870 | 9,593 |
| 2022-02-03 | 7.550 | 7.600 | 7.320 | 7.600 | 7.600 | 60,643 |
| 2022-02-02 | 7.810 | 7.900 | 7.690 | 7.900 | 7.900 | 35,401 |
| 2022-02-01 | 8.100 | 8.120 | 7.610 | 8.120 | 8.120 | 89,492 |
| 2022-01-31 | 7.940 | 8.100 | 7.820 | 8.100 | 8.100 | 38,048 |
| 2022-01-28 | 7.970 | 8.010 | 7.900 | 8.010 | 8.010 | 49,263 |
| 2022-01-27 | 8.220 | 8.220 | 7.970 | 8.220 | 8.220 | 48,816 |
| 2022-01-26 | 8.450 | 8.510 | 8.020 | 8.510 | 8.510 | 76,570 |
| 2022-01-25 | 8.250 | 8.530 | 8.080 | 8.530 | 8.530 | 29,643 |
| 2022-01-24 | 8.600 | 8.600 | 8.190 | 8.600 | 8.600 | 36,658 |
| 2022-01-21 | 8.820 | 8.960 | 8.600 | 8.739 | 8.739 | 26,227 |
| 2022-01-20 | 9.050 | 9.050 | 8.720 | 8.720 | 8.720 | 105,603 |
| 2022-01-19 | 8.400 | 8.850 | 8.370 | 8.661 | 8.661 | 95,906 |
| 2022-01-18 | 8.330 | 8.550 | 8.300 | 8.300 | 8.300 | 71,993 |
| 2022-01-17 | 8.500 | 8.550 | 8.400 | 8.400 | 8.400 | 12,836 |
| 2022-01-14 | 8.470 | 8.490 | 8.370 | 8.370 | 8.370 | 60,132 |
| 2022-01-13 | 8.350 | 8.540 | 8.250 | 8.250 | 8.250 | 83,778 |
| 2022-01-12 | 8.110 | 8.400 | 8.000 | 8.000 | 8.000 | 134,433 |
| 2022-01-11 | 7.630 | 8.090 | 7.600 | 7.600 | 7.600 | 99,664 |
| 2022-01-10 | 7.430 | 7.550 | 7.390 | 7.390 | 7.390 | 55,216 |
| 2022-01-07 | 7.410 | 7.500 | 7.300 | 7.300 | 7.300 | 42,998 |
| 2022-01-06 | 7.250 | 7.250 | 7.080 | 7.080 | 7.080 | 110,954 |
| 2022-01-05 | 7.380 | 7.600 | 7.250 | 7.250 | 7.250 | 57,049 |
| 2022-01-04 | 7.320 | 7.510 | 7.300 | 7.300 | 7.300 | 22,234 |
| 2022-01-03 | 7.360 | 7.370 | 7.300 | 7.300 | 7.300 | 8,455 |
| 2021-12-31 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 3,002 |
| 2021-12-30 | 7.340 | 7.340 | 7.290 | 7.290 | 7.290 | 5,100 |
| 2021-12-29 | 7.250 | 7.250 | 7.120 | 7.120 | 7.120 | 10,930 |
| 2021-12-28 | 7.450 | 7.550 | 7.330 | 7.330 | 7.330 | 27,187 |
| 2021-12-27 | 7.380 | 7.420 | 7.370 | 7.370 | 7.370 | 12,203 |
| 2021-12-24 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2,100 |
| 2021-12-23 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 86,190 |
| 2021-12-22 | 7.050 | 7.200 | 7.030 | 7.030 | 7.030 | 29,587 |
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.