Buenaventura Mining Stock Price History, BVN Historical Prices

Add to My Stocks
$15.71 $0.01 (0.06%) BVN stock closing price Feb 23, 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 $26.38 on Feb 26, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 16.03 16.16 15.56 15.71 1,411,749 - 3.35
2018-02-15 16.12 16.15 15.76 16.07 841,685 - 3.43
2018-02-14 15.02 16.19 15.01 16.09 1,754,225 - 3.43
2018-02-13 15.19 15.22 14.98 15.07 744,128 - 3.21
2018-02-12 14.47 15.19 14.47 15.07 1,946,279 - 3.21
2018-02-09 14.58 14.68 14.13 14.43 2,509,894 - 3.08
2018-02-08 14.72 14.89 14.56 14.62 1,197,288 - 3.12
2018-02-07 14.87 15.12 14.67 14.73 1,197,279 - 3.14
2018-02-06 15.11 15.19 14.8 14.91 1,530,785 - 3.18
2018-02-05 15.21 15.43 15.09 15.2 1,928,024 - 3.24
2018-02-02 15.5 15.63 15.17 15.2 1,371,305 - 3.24
2018-02-01 15.3 15.81 15.28 15.75 1,175,739 - 3.36
2018-01-31 15.48 15.59 15.05 15.43 1,495,611 - 3.29
2018-01-30 15.8 15.85 15.24 15.29 2,317,238 - 3.26
2018-01-29 16 16.26 15.7 15.71 1,722,513 - 3.35
2018-01-26 15.8 16.24 15.71 16.22 2,233,510 - 3.46
2018-01-25 15.89 16.02 15.57 15.86 1,953,560 - 3.38
2018-01-24 15.32 15.86 15.29 15.82 2,159,750 - 3.37
2018-01-23 15.05 15.28 14.87 15.18 1,314,109 - 3.24
2018-01-22 15.07 15.31 14.88 15.21 1,121,801 - 3.24
2018-01-19 14.99 15.11 14.88 15.02 1,448,866 - 3.2
2018-01-18 14.75 15.2 14.7 14.77 1,844,483 - 3.15
2018-01-17 14.82 15.04 14.66 14.73 1,074,373 - 3.14
2018-01-16 14.65 14.92 14.45 14.86 1,426,324 - 3.17
2018-01-12 14.37 14.69 14.25 14.67 1,098,825 - 3.13
2018-01-11 14.16 14.27 14.1 14.22 630,028 - 3.03
2018-01-10 14.37 14.38 14.13 14.19 683,701 - 3.03
2018-01-09 14.28 14.32 14.1 14.19 948,118 - 3.03
2018-01-08 14.83 14.84 14.28 14.35 1,286,103 - 3.06
2018-01-05 14.95 15.15 14.81 14.84 1,037,366 - 3.17
2018-01-04 14.66 15.12 14.56 15.02 1,845,421 - 3.2
2018-01-03 14.53 14.89 14.35 14.62 1,606,655 - 3.12
2018-01-02 14.16 14.54 13.99 14.52 1,643,323 - 3.1
2017-12-29 14.15 14.17 14 14.08 857,812 - 3
2017-12-28 14.06 14.19 13.99 14.05 773,551 - 3
2017-12-27 13.97 14.05 13.71 13.99 1,763,742 - 2.98
2017-12-26 13.8 14.1 13.68 13.99 879,467 - 2.98
2017-12-22 13.81 13.98 13.66 13.7 653,497 - 2.92
2017-12-21 13.53 13.75 13.51 13.72 610,456 - 2.93
2017-12-20 13.28 13.66 13.24 13.6 1,146,369 - 2.9
2017-12-19 13.2 13.28 12.98 13.23 1,152,892 - 2.82
2017-12-18 12.89 13.24 12.71 13.21 1,277,664 - 2.82
2017-12-15 13.01 13.13 12.75 12.78 3,981,045 - 2.73
2017-12-14 13.19 13.21 12.85 12.9 1,608,563 - 2.75
2017-12-13 13.01 13.38 12.93 13.18 1,989,815 - 2.81
2017-12-12 12.85 13.29 12.85 13 2,447,963 - 2.77
2017-12-11 13.11 13.16 12.69 12.81 2,632,611 - 2.73
2017-12-08 13.13 13.34 13.1 13.16 867,913 - 2.81
2017-12-07 12.9 13.23 12.83 13.11 1,178,989 - 2.8
2017-12-06 13.26 13.31 13.04 13.18 1,510,554 - 2.81
2017-12-05 13.48 13.55 13.31 13.38 1,108,097 - 2.85
2017-12-04 13.85 13.94 13.61 13.67 902,878 - 2.92
2017-12-01 13.97 14.32 13.8 13.96 779,771 - 2.98
2017-11-30 13.97 14.09 13.65 13.99 1,949,289 - 2.98
2017-11-29 13.9 14.22 13.88 14.07 1,006,723 - 3
2017-11-28 14.21 14.24 13.93 14.07 560,204 - 3
2017-11-27 14.3 14.35 14.17 14.26 521,012 - 3.04
2017-11-24 14.29 14.38 14.19 14.32 484,784 - 3.05
2017-11-23 0 0 0 14.3 0 - -
2017-11-22 14.37 14.37 14.25 14.3 1,108,010 - 3.05
2017-11-21 13.99 14.41 13.99 14.3 1,043,381 - 3.05
2017-11-20 13.74 14.12 13.7 13.86 1,148,309 - 2.96
2017-11-17 13.51 13.79 13.34 13.77 1,448,150 - 2.94
2017-11-16 13.6 13.69 13.34 13.42 956,902 - 2.86
2017-11-15 13.85 13.88 13.58 13.6 1,311,830 - 2.9
2017-11-14 13.71 14.17 13.71 13.86 879,418 - 2.96
2017-11-13 13.85 13.89 13.65 13.81 721,743 - 2.95
2017-11-10 14.16 14.17 13.78 13.84 792,097 - 2.95
2017-11-09 14.22 14.31 14.05 14.12 1,245,819 - 3.01
2017-11-08 14.49 14.49 14.22 14.22 890,628 - 3.03
2017-11-07 14.55 14.58 14.2 14.36 745,474 - 3.06
2017-11-06 14.42 14.59 14.21 14.56 1,440,791 - 3.11
2017-11-03 14.54 14.57 14.35 14.39 880,431 - 3.07
2017-11-02 14.25 14.6 14.11 14.54 1,629,927 - 3.1
2017-11-01 13.85 14.39 13.8 14.25 2,083,783 - 3.04
2017-10-31 13.66 13.82 13.47 13.79 1,044,279 - 2.94
2017-10-30 13.71 13.95 13.31 13.7 2,055,043 - 2.92
2017-10-27 13.8 14.02 13.7 14 1,503,448 - 3.26
2017-10-26 14.19 14.21 13.83 13.85 1,808,567 - 3.22
2017-10-25 14.22 14.23 13.94 14.15 929,843 - 3.29
2017-10-24 14.15 14.3 13.98 14.22 1,433,459 - 3.31
2017-10-23 14.22 14.45 14.14 14.2 1,794,194 - 3.31
2017-10-20 14.33 14.39 14.21 14.3 1,246,406 - 3.33
2017-10-19 14.81 14.82 14.3 14.42 1,074,846 - 3.36
2017-10-18 14.8 14.82 14.42 14.75 1,096,766 - 3.43
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 Price26.38Feb 26,2013
Min Stock Price3.38Jan 19,2016
Avg Stock Price11.85

Buenaventura Mining Historical PE ratio: Past 5 years

Max PE Ratio11.42Oct 31,2013
Min PE Ratio5.93Jun 26,2013
Avg PE Ratio8.34

Buenaventura Mining Historical PS ratio: Past 5 years

Max PS Ratio4.35Feb 26,2013
Min PS Ratio0.89Jan 19,2016
Avg PS Ratio2.55

BVN Industry Peers

Company Price Change (%)
Fresnillo (FNLPF)19.240 (0%)
Pan American Silver (PAAS)15.510.1 (0.64%)
Hecla Mining (HL)3.790.06 (1.61%)
Hochschild Mining (HCHDF)3.310 (0%)
Seabridge Gold (SA)11.10.2 (1.83%)
Goldcorp (GG)12.840.09 (0.71%)

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 $15.69, and a closing price of $15.71 on Feb 23, 2018. The average P/S ratio was 2.55 as can be seen from Buenaventura Mining stock history.