Buenaventura Mining Stock Price History, BVN Historical Prices

Add to My Stocks
$14.97 $0.25 (1.7%) BVN stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Buenaventura Mining stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Buenaventura Mining P/E ratio, and PS ratio. The Buenaventura Mining stock price history chart shows that the stock price was at a high of $16.71 on Apr 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 14.75 15.02 14.69 14.97 988,401 213.86 2.9
2018-06-20 14.57 14.6 14.41 14.45 742,445 206.43 2.8
2018-06-19 14.46 14.72 14.4 14.57 789,823 208.14 2.82
2018-06-18 14.63 14.78 14.45 14.65 847,417 209.29 2.83
2018-06-15 15.29 15.29 14.3 14.71 5,217,968 210.14 2.85
2018-06-14 15.45 15.7 15.22 15.45 1,034,668 220.71 2.99
2018-06-13 15.97 15.97 15.23 15.33 1,788,431 219 2.97
2018-06-12 15.79 16 15.7 15.91 444,434 227.29 3.08
2018-06-11 15.78 15.95 15.72 15.86 548,575 226.57 3.07
2018-06-08 16.09 16.11 15.65 15.81 803,062 225.86 3.06
2018-06-07 15.92 16.13 15.71 16.08 825,016 229.71 3.11
2018-06-06 15.88 16.2 15.85 15.92 949,107 227.43 3.08
2018-06-05 15.95 16.1 15.82 15.86 1,010,818 226.57 3.07
2018-06-04 15.73 15.99 15.68 15.98 587,950 228.29 3.09
2018-06-01 15.44 15.71 15.24 15.65 675,677 223.57 3.03
2018-05-31 15.53 15.56 15.26 15.47 2,256,523 221 2.99
2018-05-30 15.55 15.61 15.17 15.48 652,895 221.14 2.99
2018-05-29 15.6 15.8 15.44 15.5 869,590 221.43 3
2018-05-25 15.84 16.01 15.74 15.79 692,226 225.57 3.05
2018-05-24 15.79 16.06 15.75 15.94 1,333,955 227.71 3.08
2018-05-23 15.66 15.8 15.39 15.75 698,941 225 3.05
2018-05-22 15.58 16.01 15.57 15.8 1,099,896 225.71 3.06
2018-05-21 15.5 15.56 15.4 15.52 363,762 221.71 3
2018-05-18 15.16 15.57 15.16 15.52 647,082 221.71 3
2018-05-17 15.41 15.41 15.18 15.25 903,852 217.86 2.95
2018-05-16 15.5 15.5 15.36 15.43 733,812 220.43 2.98
2018-05-15 15.38 15.49 15.24 15.44 1,413,053 220.57 2.99
2018-05-14 15.65 15.67 15.51 15.58 892,616 222.57 3.01
2018-05-11 15.77 15.85 15.54 15.63 639,317 223.29 3.02
2018-05-10 15.68 15.87 15.42 15.69 1,199,453 224.14 3.04
2018-05-09 15.12 15.62 15.12 15.61 864,599 223 3.02
2018-05-08 15.15 15.18 14.91 15.11 1,387,843 215.86 2.92
2018-05-07 15.3 15.33 15.08 15.18 649,858 216.86 2.94
2018-05-04 15.46 15.5 15.13 15.23 596,577 217.57 2.95
2018-05-03 15.61 15.71 15.45 15.54 747,549 222 3.01
2018-05-02 16.15 16.2 15.1 15.42 1,854,342 220.29 2.98
2018-05-01 15.85 16.09 15.77 16.08 683,348 229.71 3.11
2018-04-30 15.85 16.02 15.85 15.95 655,835 227.86 3.09
2018-04-27 15.89 16.07 15.7 16 828,800 228.57 3.09
2018-04-26 16.16 16.2 16.02 16.09 740,965 67.04 3.21
2018-04-25 16.08 16.26 16.06 16.17 692,096 67.38 3.22
2018-04-24 16.45 16.53 16.29 16.3 662,821 67.92 3.25
2018-04-23 16.52 16.52 16.21 16.4 419,807 68.33 3.27
2018-04-20 16.6 16.7 16.38 16.56 860,349 69 3.3
2018-04-19 16.55 16.75 16.14 16.71 1,124,010 69.63 3.33
2018-04-18 16.55 16.77 16.29 16.48 1,850,308 68.67 3.28
2018-04-17 16.36 16.57 16.22 16.4 1,296,640 68.33 3.27
2018-04-16 16.47 16.61 16.39 16.4 623,260 68.33 3.27
2018-04-13 16.65 16.69 16.31 16.37 766,093 68.21 3.26
2018-04-12 16.46 16.8 16.37 16.52 2,333,355 68.83 3.29
2018-04-11 16.21 16.6 16.1 16.47 2,556,737 68.63 3.28
2018-04-10 16.03 16.21 15.96 16.04 1,464,296 66.83 3.2
2018-04-09 15.91 16 15.76 15.93 526,115 66.38 3.17
2018-04-06 15.95 16.1 15.87 15.94 695,814 66.42 3.18
2018-04-05 15.84 16.05 15.81 15.88 1,414,576 66.17 3.17
2018-04-04 15.8 16.01 15.6 15.97 1,224,623 66.54 3.18
2018-04-03 15.48 15.71 15.38 15.6 1,264,777 65 3.11
2018-04-02 15.37 15.72 15.29 15.55 833,798 64.79 3.1
2018-03-30 0 0 0 15.23 0 - -
2018-03-29 14.88 15.27 14.87 15.23 816,845 63.46 3.04
2018-03-28 14.55 14.85 14.47 14.81 732,997 61.71 2.95
2018-03-27 14.64 14.81 14.31 14.65 1,651,592 61.04 2.92
2018-03-26 14.98 14.98 14.69 14.87 608,559 61.96 2.96
2018-03-23 15.03 15.11 14.74 14.84 873,400 61.83 2.96
2018-03-22 14.85 15.05 14.68 14.7 562,315 61.25 2.93
2018-03-21 14.65 15.1 14.58 14.94 1,557,228 62.25 2.98
2018-03-20 14.28 14.7 14.26 14.47 1,402,850 60.29 2.88
2018-03-19 14.41 14.58 14.29 14.4 1,019,357 60 2.87
2018-03-16 14.65 14.81 14.33 14.37 4,493,076 59.88 2.86
2018-03-15 14.99 15.02 14.53 14.62 1,578,032 60.92 2.91
2018-03-14 15.12 15.2 14.9 15.08 1,365,348 62.83 3.01
2018-03-13 15.57 15.57 14.96 15.08 942,000 62.83 3.01
2018-03-12 15.28 15.62 15.1 15.52 1,036,971 64.67 3.09
2018-03-09 15.22 15.58 15.13 15.33 485,167 63.88 3.06
2018-03-08 15.18 15.33 14.89 15.24 671,776 63.5 3.04
2018-03-07 15.69 15.8 15.11 15.16 901,633 63.17 3.02
2018-03-06 16.02 16.53 15.63 15.72 2,629,180 65.5 3.13
2018-03-05 15.99 16.02 15.69 15.82 739,502 65.92 3.15
2018-03-02 16 16.05 15.71 15.97 1,122,099 66.54 3.18
2018-03-01 15.46 15.93 15.24 15.87 1,520,162 66.13 3.16
2018-02-28 15.64 15.76 15.5 15.55 1,196,399 - 3.32
2018-02-27 15.94 16.02 15.43 15.67 873,119 - 3.34
2018-02-26 15.92 16.14 15.77 16.09 1,220,534 - 3.43
2018-02-23 15.69 15.78 15.52 15.71 663,313 - 3.35
2018-02-22 15.49 15.85 15.46 15.72 788,216 - 3.35
2018-02-21 15.56 15.92 15.36 15.45 1,128,730 - 3.3
2018-02-20 15.3 15.7 15.16 15.43 731,237 - 3.29
2018-02-19 0 0 0 15.71 0 - -
2018-02-16 16.03 16.16 15.56 15.71 1,411,749 - 3.35
Get more Data

Buenaventura Mining Stock History Chart

View BVN PE ratio, PS ratio stocks charts and compare with peers.
BVN Chart
Note: Compare Buenaventura Mining stock price history with the index and industry peers.

Buenaventura Mining Stock Price History: Past 5 years

Max Stock Price16.71Apr 19,2018
Min Stock Price3.38Jan 19,2016
Avg Stock Price11.46

Buenaventura Mining Historical PE ratio: Past 5 years

Max PE Ratio229.71May 01,2018
Min PE Ratio5.93Jun 26,2013
Avg PE Ratio49.58

Buenaventura Mining Historical PS ratio: Past 5 years

Max PS Ratio4.33Aug 18,2016
Min PS Ratio0.89Jan 19,2016
Avg PS Ratio2.52

BVN Industry Peers

Company Price Change (%)
Fresnillo (FNLPF)15.180 (0%)
Pan American Silver (PAAS)17.970.41 (2.33%)
Tahoe Resources (TAHO)5.040.09 (1.82%)
Hecla Mining (HL)3.870.04 (1.04%)
Seabridge Gold (SA)11.50.4 (3.6%)
Goldcorp (GG)13.720.27 (2.01%)

Buenaventura Mining share price history helps an investor analyze a company's history and do Buenaventura Mining stock analysis . Buenaventura Mining stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. BVN stock saw an opening price of $14.75, and a closing price of $14.97 on Jun 22, 2018. The average P/S ratio was 2.52 as can be seen from Buenaventura Mining stock history.