NYSE:BVN | Historical Stock Price | BUENAVENTURA MINING CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.03$4.08$8.18$16.41$32.92$66.041996-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.10$19.22905,800——
2019-12-30$15.31$19.491,142,700——
2019-12-27$15.10$19.22755,600——
2019-12-26$15.26$19.43945,200——
2019-12-24$14.92$19.00568,900——
2019-12-23$14.74$18.771,170,300——
2019-12-20$14.48$18.445,214,200——
2019-12-19$14.83$18.881,035,500——
2019-12-18$14.85$18.91893,300——
2019-12-17$14.68$18.691,229,300——
2019-12-16$14.63$18.631,601,000——
2019-12-13$15.25$19.421,219,100——
2019-12-12$14.96$19.05980,000——
2019-12-11$14.90$18.971,978,100——
2019-12-10$14.81$18.86502,100——
2019-12-09$14.77$18.80593,800——
2019-12-06$14.73$18.751,209,600——
2019-12-05$15.27$19.441,140,000——
2019-12-04$15.17$19.31660,500——
2019-12-03$15.12$19.25943,600——
2019-12-02$15.16$19.30633,200——
2019-11-29$15.37$19.57337,000——
2019-11-27$14.96$19.05483,200——
2019-11-26$15.25$19.421,136,100——
2019-11-25$15.12$19.25552,100——
2019-11-22$15.03$19.14457,300——
2019-11-21$14.87$18.90889,800——
2019-11-20$14.89$18.92677,800——
2019-11-19$14.86$18.88839,000——
2019-11-18$15.08$19.16820,400——
2019-11-15$14.73$18.72851,500——
2019-11-14$14.93$18.97879,700——
2019-11-13$14.97$19.02925,000——
2019-11-12$15.18$19.291,586,700——
2019-11-11$15.48$19.67972,100——
2019-11-08$15.27$19.411,379,000——
2019-11-07$15.38$19.551,505,100——
2019-11-06$15.60$19.83908,900——
2019-11-05$15.44$19.621,576,400——
2019-11-04$15.72$19.98651,700——
2019-11-01$15.70$19.951,162,200——
2019-10-31$15.34$19.492,444,000——
2019-10-30$14.67$18.641,477,500——
2019-10-29$14.42$18.331,088,600——
2019-10-28$14.12$17.94762,400——
2019-10-25$14.11$17.93781,300——
2019-10-24$13.98$17.771,363,700——
2019-10-23$13.80$17.541,567,600——
2019-10-22$14.09$17.911,467,600——
2019-10-21$14.14$17.97796,300——
2019-10-18$14.61$18.57552,200——
2019-10-17$14.50$18.43763,000——
2019-10-16$14.40$18.30565,900——
2019-10-15$14.16$18.00800,400——
2019-10-14$14.32$18.20449,600——
2019-10-11$14.35$18.24891,700——
2019-10-10$14.57$18.52676,700——
2019-10-09$14.38$18.27573,200——
2019-10-08$14.64$18.61385,100——
2019-10-07$14.47$18.39761,100——
2019-10-04$14.91$18.95622,600——
2019-10-03$14.47$18.391,071,700——
2019-10-02$14.51$18.441,162,100——
2019-10-01$14.89$18.921,547,300——
2019-09-30$15.18$19.291,662,600——
2019-09-27$15.71$19.961,309,400——
2019-09-26$15.42$19.601,734,700——
2019-09-25$15.21$19.331,392,200——
2019-09-24$15.50$19.70829,900——
2019-09-23$15.20$19.321,487,100——
2019-09-20$14.83$18.852,602,000——
2019-09-19$14.71$18.691,388,500——
2019-09-18$14.47$18.391,628,100——
2019-09-17$14.76$18.76651,700——
2019-09-16$14.50$18.431,026,700——
2019-09-13$14.11$17.931,480,800——
2019-09-12$14.33$18.211,854,400——
2019-09-11$14.40$18.301,348,600——
2019-09-10$14.00$17.791,205,600——
2019-09-09$14.16$18.002,169,300——
2019-09-06$14.55$18.492,017,900——
2019-09-05$15.09$19.181,234,200——
2019-09-04$15.36$19.521,360,100——
2019-09-03$15.31$19.461,378,000——
2019-08-30$15.24$19.37703,900——
2019-08-29$14.98$19.04956,200——
2019-08-28$15.16$19.27834,800——
2019-08-27$14.96$19.011,200,200——
2019-08-26$14.55$18.49900,600——
2019-08-23$14.84$18.861,035,000——
2019-08-22$14.67$18.64794,200——
2019-08-21$14.73$18.721,001,900——
2019-08-20$14.83$18.851,097,600——
2019-08-19$14.44$18.351,461,900——
2019-08-16$14.30$18.172,317,200——
2019-08-15$14.33$18.211,153,900——
2019-08-14$14.31$18.191,198,000——
2019-08-13$14.63$18.591,673,700——
2019-08-12$15.19$19.30729,000——
2019-08-09$15.63$19.861,001,400——
2019-08-08$15.30$19.441,980,700——
2019-08-07$15.56$19.771,648,600——
2019-08-06$15.47$19.661,013,000——
2019-08-05$15.22$19.341,689,700——
2019-08-02$15.48$19.671,253,900——
2019-08-01$15.83$20.121,650,100——
2019-07-31$15.24$19.371,441,200——
2019-07-30$16.28$20.69958,500——
2019-07-29$16.25$20.651,521,400——
2019-07-26$16.05$20.401,161,500——
2019-07-25$17.49$22.231,527,500——
2019-07-24$17.74$22.54991,800——
2019-07-23$17.53$22.281,231,600——
2019-07-22$17.18$21.831,453,600——
2019-07-19$17.13$21.771,758,300——
2019-07-18$17.44$22.161,982,600——
2019-07-17$16.69$21.211,119,400——
2019-07-16$16.32$20.741,250,600——
2019-07-15$16.34$20.772,048,600——
2019-07-12$16.40$20.84384,700——
2019-07-11$16.36$20.79939,400——
2019-07-10$16.59$21.08726,300——
2019-07-09$16.30$20.711,245,000——
2019-07-08$16.22$20.611,065,900——
2019-07-05$16.58$21.07883,800——
2019-07-03$16.53$21.01315,600——
2019-07-02$16.72$21.25531,300——
2019-07-01$16.47$20.93848,700——
2019-06-28$16.67$21.18867,200——
2019-06-27$16.54$21.02976,800——
2019-06-26$16.62$21.12742,800——
2019-06-25$16.78$21.321,220,800——
2019-06-24$17.08$21.711,204,500——
2019-06-21$16.53$21.012,840,300——
2019-06-20$16.73$21.261,809,200——
2019-06-19$15.81$20.09565,800——
2019-06-18$15.61$19.84984,900——
2019-06-17$15.34$19.49904,300——
2019-06-14$15.68$19.93850,200——
2019-06-13$15.80$20.08485,800——
2019-06-12$15.77$20.04590,100——
2019-06-11$15.77$20.041,518,400——
2019-06-10$15.34$19.49964,900——
2019-06-07$15.79$20.07720,400——
2019-06-06$15.84$20.131,516,900——
2019-06-05$15.83$20.121,767,000——
2019-06-04$15.64$19.881,544,100——
2019-06-03$15.67$19.912,178,800——
2019-05-31$15.17$19.281,359,900——
2019-05-30$14.65$18.62943,100——
2019-05-29$14.38$18.27643,500——
2019-05-28$14.33$18.213,963,300——
2019-05-24$14.53$18.47809,100——
2019-05-23$14.29$18.161,527,700——
2019-05-22$14.87$18.901,259,700——
2019-05-21$15.33$19.48682,000——
2019-05-20$15.22$19.34539,500——
2019-05-17$15.06$19.141,194,600——
2019-05-16$15.11$19.201,132,100——
2019-05-15$15.58$19.80849,100——
2019-05-14$15.52$19.721,168,400——
2019-05-13$15.46$19.651,166,900——
2019-05-10$15.04$19.11699,000——
2019-05-09$15.08$19.16998,200——
2019-05-08$15.48$19.671,084,900——
2019-05-07$15.93$20.24790,700——
2019-05-06$15.54$19.75960,000——
2019-05-03$15.48$19.67819,900——
2019-05-02$15.48$19.671,603,300——
2019-05-01$15.79$20.071,208,700——
2019-04-30$16.21$20.601,910,300——
2019-04-29$15.84$20.13935,400——
2019-04-26$16.03$20.37780,400——
2019-04-25$15.44$19.62823,800——
2019-04-24$15.45$19.631,473,400——
2019-04-23$15.39$19.561,174,200——
2019-04-22$15.57$19.79647,800——
2019-04-18$15.95$20.271,238,300——
2019-04-17$15.91$20.221,765,700——
2019-04-16$16.68$21.201,157,700——
2019-04-15$16.49$20.96747,600——
2019-04-12$16.47$20.93714,100——
2019-04-11$16.53$20.93797,100——
2019-04-10$17.23$21.82385,800——
2019-04-09$17.48$22.13701,600——
2019-04-08$17.42$22.06584,700——
2019-04-05$17.18$21.75492,300——
2019-04-04$17.22$21.801,035,400——
2019-04-03$16.70$21.15655,900——
2019-04-02$16.72$21.17829,300——
2019-04-01$16.68$21.12981,100——
2019-03-29$17.28$21.881,024,900——
2019-03-28$17.20$21.78645,600——
2019-03-27$17.39$22.02806,400——
2019-03-26$17.59$22.27711,600——
2019-03-25$17.62$22.31853,200——
2019-03-22$17.40$22.03949,400——
2019-03-21$17.31$21.92818,700——
2019-03-20$17.35$21.97804,100——
2019-03-19$16.76$21.221,094,400——
2019-03-18$16.74$21.201,076,400——
2019-03-15$17.14$21.703,561,800——
2019-03-14$16.86$21.35936,600——
2019-03-13$17.10$21.651,377,200——
2019-03-12$16.76$21.221,151,600——
2019-03-11$16.51$20.911,340,200——
2019-03-08$16.52$20.921,221,500——
2019-03-07$16.50$20.891,106,900——
2019-03-06$16.37$20.73859,700——
2019-03-05$16.65$21.08599,600——
2019-03-04$16.55$20.961,039,600——
2019-03-01$16.22$20.54975,800——
2019-02-28$16.64$21.071,546,100——
2019-02-27$16.60$21.021,455,300——
2019-02-26$16.56$20.97950,800——
2019-02-25$16.59$21.011,162,400——
2019-02-22$16.90$21.401,172,600——
2019-02-21$16.53$20.931,829,900——
2019-02-20$16.91$21.412,163,600——
2019-02-19$16.57$20.982,026,000——
2019-02-15$16.59$21.011,304,000——
2019-02-14$16.51$20.91900,900——
2019-02-13$16.05$20.32891,300——
2019-02-12$16.19$20.50554,000——
2019-02-11$16.09$20.37872,200——
2019-02-08$16.25$20.581,341,900——
2019-02-07$16.03$20.301,107,200——
2019-02-06$15.99$20.252,561,500——
2019-02-05$15.91$20.151,027,100——
2019-02-04$15.73$19.921,034,400——
2019-02-01$15.70$19.881,509,600——
2019-01-31$15.65$19.821,628,300——
2019-01-30$15.37$19.461,807,000——
2019-01-29$15.77$19.971,522,700——
2019-01-28$15.59$19.741,113,700——
2019-01-25$15.49$19.611,204,800——
2019-01-24$15.12$19.151,145,100——
2019-01-23$15.28$19.351,820,500——
2019-01-22$15.40$19.501,641,400——
2019-01-18$15.17$19.211,966,800——
2019-01-17$15.42$19.53757,000——
2019-01-16$15.23$19.281,474,700——
2019-01-15$15.01$19.011,581,100——
2019-01-14$15.81$20.021,070,200——
2019-01-11$15.96$20.21889,000——
2019-01-10$15.89$20.121,259,900——
2019-01-09$16.21$20.531,002,400——
2019-01-08$16.00$20.261,271,700——
2019-01-07$16.35$20.701,661,200——
2019-01-04$16.63$21.062,038,000——
2019-01-03$16.75$21.211,328,100——
2019-01-02$16.28$20.61883,900——