Buenaventura Mining Stock Price History
NYSE: BVNBasic MaterialsMetal MiningUSD
32.46+1.03 (+3.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BVN price history at a glance
The price history for Buenaventura Mining (BVN) on this page begins on May 13, 1996, when the stock closed at $4.75; it most recently closed at $32.46 on October 5, 2026. The highest price in this record is $57.20, reached on November 8, 2010; the latest close is 43.3% below that peak. Across the 29 complete calendar years in the table, BVN finished higher in 14 and lower in 15. Its best year was 2016 (+163.6%) and its worst was 2013 (-67.6%).
Over roughly 30 years the share price changed +583.4%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, BVN has gained 32.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $57.20
- Date of high
- Nov 8, 2010
- Low since 1996
- $1.66
- Date of low
- Aug 24, 1998
- 52-week high
- $44.67
- 52-week low
- $21.00
- IPO year
- 1996
- Last close
- $32.46
BVN returns
1 week
+3.41%
1 month
-8.28%
3 months
+8.20%
6 months
-14.06%
Year to date
+16.64%
1 year
+32.00%
3 years
+286.89%
5 years
+284.60%
BVN price return, excluding dividends.
BVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.46 | +13.54% |
| 2025 | 28.59 | +138.85% |
| 2024 | 11.97 | -21.46% |
| 2023 | 15.24 | +104.56% |
| 2022 | 7.45 | +1.78% |
| 2021 | 7.32 | -39.95% |
| 2020 | 12.19 | -17.02% |
| 2019 | 14.69 | -11.67% |
| 2018 | 16.63 | +18.11% |
| 2017 | 14.08 | +24.82% |
| 2016 | 11.28 | +163.55% |
| 2015 | 4.28 | -55.74% |
| 2014 | 9.67 | -15.03% |
| 2013 | 11.38 | -67.61% |
| 2012 | 35.13 | -8.37% |
| 2011 | 38.34 | -21.69% |
| 2010 | 48.96 | +46.28% |
| 2009 | 33.47 | +65.45% |
| 2008 | 20.23 | -35.42% |
| 2007 | 31.33 | +123.27% |
| 2006 | 14.03 | -0.85% |
| 2005 | 14.15 | +23.58% |
| 2004 | 11.45 | -20.57% |
| 2003 | 14.42 | +119.57% |
| 2002 | 6.57 | +28.16% |
| 2001 | 5.12 | +41.31% |
| 2000 | 3.63 | -9.73% |
| 1999 | 4.02 | +23.56% |
| 1998 | 3.25 | -17.79% |
| 1997 | 3.95 | -8.33% |
| 1996* | 4.31 | -9.21% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
BVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.00 | 32.66 | 31.80 | 32.46 | +3.28% | |
| 30.92 | 31.64 | 29.69 | 31.43 | +0.96% | |
| 31.36 | 31.52 | 30.92 | 31.13 | -2.54% | |
| 31.43 | 32.20 | 31.12 | 31.94 | +1.11% | |
| 31.40 | 31.82 | 30.72 | 31.59 | +0.64% | |
| 31.91 | 32.25 | 31.21 | 31.39 | -0.32% | |
| 31.25 | 31.84 | 30.93 | 31.49 | -0.28% | |
| 32.16 | 32.50 | 31.22 | 31.58 | -1.28% | |
| 32.12 | 32.12 | 31.51 | 31.99 | -0.19% | |
| 31.66 | 32.22 | 31.34 | 32.05 | -3.38% | |
| 32.93 | 33.24 | 32.47 | 33.17 | +0.97% | |
| 33.58 | 33.58 | 32.07 | 32.85 | -1.71% | |
| 33.78 | 34.70 | 32.80 | 33.42 | -3.69% | |
| 33.61 | 34.90 | 33.59 | 34.70 | +3.30% | |
| 34.35 | 34.35 | 33.06 | 33.59 | -2.16% | |
| 34.87 | 34.87 | 33.88 | 34.33 | -1.09% | |
| 34.06 | 34.96 | 33.41 | 34.71 | +4.96% | |
| 34.10 | 34.17 | 32.24 | 33.07 | -0.51% | |
| 33.24 | 33.44 | 32.54 | 33.24 | +0.12% | |
| 33.08 | 33.36 | 32.51 | 33.20 | -2.47% | |
| 34.61 | 35.35 | 33.78 | 34.04 | +0.56% | |
| 34.10 | 34.77 | 33.70 | 33.85 | -4.35% | |
| 34.78 | 35.84 | 34.67 | 35.39 | +3.60% | |
| 34.02 | 35.00 | 33.94 | 34.16 | +0.77% | |
| 34.03 | 34.36 | 33.26 | 33.90 | -2.50% | |
| 35.17 | 35.17 | 34.52 | 34.77 | +1.64% | |
| 34.37 | 34.93 | 33.40 | 34.21 | +2.36% | |
| 33.62 | 34.74 | 33.28 | 33.42 | -2.57% | |
| 35.26 | 35.26 | 34.20 | 34.30 | -2.33% | |
| 36.35 | 36.94 | 34.78 | 35.12 | -3.25% | |
| 36.19 | 36.84 | 35.67 | 36.30 | +0.33% | |
| 35.19 | 36.86 | 35.19 | 36.18 | +0.67% | |
| 34.66 | 36.13 | 34.31 | 35.94 | +2.10% | |
| 36.00 | 36.54 | 35.03 | 35.20 | -0.76% | |
| 35.36 | 35.72 | 34.08 | 35.47 | +3.83% | |
| 33.56 | 35.18 | 33.35 | 34.16 | +0.53% | |
| 34.44 | 35.04 | 33.50 | 33.98 | +2.35% | |
| 33.49 | 33.89 | 32.90 | 33.20 | -2.24% | |
| 33.81 | 34.23 | 33.36 | 33.96 | +0.65% | |
| 33.99 | 34.64 | 33.51 | 33.74 | +0.21% | |
| 34.94 | 35.01 | 33.65 | 33.67 | -2.69% | |
| 35.62 | 35.70 | 34.33 | 34.60 | -0.57% | |
| 34.52 | 35.24 | 34.16 | 34.80 | +0.64% | |
| 33.91 | 34.76 | 33.67 | 34.58 | +1.26% | |
| 34.22 | 35.15 | 33.58 | 34.15 | +4.88% | |
| 32.56 | 33.46 | 32.05 | 32.56 | -1.33% | |
| 33.69 | 34.07 | 32.50 | 33.00 | +2.29% | |
| 31.52 | 32.38 | 31.30 | 32.26 | +5.87% | |
| 30.30 | 30.64 | 29.66 | 30.47 | +0.63% | |
| 30.50 | 31.16 | 30.17 | 30.28 | -4.96% | |
| 30.94 | 32.00 | 30.42 | 31.86 | +5.43% | |
| 30.19 | 31.12 | 29.17 | 30.22 | -0.53% | |
| 31.05 | 31.45 | 30.04 | 30.38 | -4.22% | |
| 31.22 | 31.98 | 30.65 | 31.72 | +2.62% | |
| 31.37 | 31.84 | 30.89 | 30.91 | -1.31% | |
| 31.27 | 31.87 | 30.96 | 31.32 | -2.40% | |
| 31.84 | 32.80 | 31.66 | 32.09 | +2.69% | |
| 30.74 | 31.49 | 29.71 | 31.25 | +3.96% | |
| 30.44 | 30.56 | 29.40 | 30.06 | -0.60% | |
| 29.51 | 30.49 | 29.25 | 30.24 | +0.23% | |
| 30.57 | 30.57 | 29.43 | 30.17 | -1.76% | |
| 30.86 | 31.37 | 30.10 | 30.71 | -1.03% | |
| 31.11 | 31.53 | 30.58 | 31.03 | +4.06% | |
| 29.52 | 30.09 | 29.32 | 29.82 | -0.60% | |
| 29.33 | 30.34 | 29.26 | 30.00 | +1.52% | |
| 28.81 | 29.80 | 28.54 | 29.55 | +4.20% | |
| 28.12 | 28.59 | 27.31 | 28.36 | -1.90% | |
| 29.95 | 29.98 | 28.55 | 28.91 | -3.50% | |
| 30.17 | 30.45 | 29.64 | 29.96 | +0.81% | |
| 30.03 | 30.75 | 29.33 | 29.72 | +1.78% | |
| 29.02 | 29.60 | 28.72 | 29.20 | -0.31% | |
| 28.89 | 29.56 | 28.45 | 29.29 | +2.48% | |
| 29.96 | 29.96 | 28.52 | 28.58 | -6.05% | |
| 30.71 | 31.84 | 30.15 | 30.42 | -0.85% | |
| 30.45 | 31.24 | 29.79 | 30.68 | +3.13% | |
| 29.92 | 30.53 | 29.41 | 29.75 | -4.03% | |
| 30.88 | 31.60 | 30.63 | 31.00 | -4.35% | |
| 32.00 | 32.79 | 31.76 | 32.41 | -0.52% | |
| 34.50 | 35.05 | 32.13 | 32.58 | -4.85% | |
| 35.79 | 36.82 | 34.14 | 34.24 | -4.78% | |
| 35.09 | 36.09 | 34.63 | 35.96 | +3.16% | |
| 35.31 | 35.70 | 34.12 | 34.86 | +4.31% | |
| 33.30 | 33.98 | 32.75 | 33.42 | +2.01% | |
| 30.76 | 32.91 | 30.61 | 32.76 | +6.78% | |
| 30.68 | 30.87 | 29.80 | 30.68 | -1.00% | |
| 31.54 | 33.35 | 30.27 | 30.99 | +2.51% | |
| 30.50 | 30.59 | 29.24 | 30.23 | -0.10% | |
| 33.10 | 33.42 | 30.16 | 30.26 | -11.70% | |
| 34.10 | 35.09 | 33.91 | 34.27 | +1.21% | |
| 34.15 | 34.50 | 33.48 | 33.86 | -2.67% | |
| 35.30 | 35.85 | 34.44 | 34.79 | -1.02% | |
| 35.85 | 36.17 | 34.56 | 35.15 | -4.72% | |
| 35.03 | 37.19 | 34.90 | 36.89 | +5.37% | |
| 34.21 | 35.60 | 33.79 | 35.01 | +1.10% | |
| 34.24 | 34.97 | 34.01 | 34.63 | -1.31% | |
| 34.39 | 35.33 | 33.91 | 35.09 | +4.87% | |
| 33.74 | 34.30 | 32.95 | 33.46 | -0.74% | |
| 33.50 | 34.59 | 33.12 | 33.71 | -0.53% | |
| 33.33 | 34.09 | 32.71 | 33.89 | +3.10% | |
| 33.29 | 33.43 | 32.12 | 32.87 | -3.35% | |
| 34.50 | 34.88 | 33.90 | 34.01 | -0.82% | |
| 35.60 | 35.63 | 34.00 | 34.29 | -7.70% | |
| 38.09 | 38.50 | 36.86 | 37.15 | -3.43% | |
| 37.78 | 38.65 | 37.46 | 38.47 | +1.00% | |
| 36.86 | 38.19 | 36.39 | 38.09 | +0.90% | |
| 35.86 | 37.86 | 35.85 | 37.75 | +6.76% | |
| 34.61 | 35.74 | 34.26 | 35.36 | +4.21% | |
| 34.80 | 35.77 | 33.87 | 33.93 | -0.35% | |
| 33.29 | 34.43 | 33.11 | 34.05 | +6.47% | |
| 32.16 | 32.77 | 31.67 | 31.98 | +1.43% | |
| 32.19 | 32.29 | 31.29 | 31.53 | -2.81% | |
| 32.21 | 32.74 | 31.58 | 32.44 | -0.46% | |
| 31.19 | 32.73 | 30.38 | 32.59 | +8.56% | |
| 30.66 | 30.72 | 29.88 | 30.02 | -3.47% | |
| 32.10 | 32.73 | 30.46 | 31.10 | -4.43% | |
| 33.00 | 33.56 | 32.15 | 32.54 | -0.67% | |
| 32.25 | 32.76 | 31.31 | 32.76 | +2.50% | |
| 31.11 | 31.96 | 30.91 | 31.96 | +0.44% | |
| 32.36 | 32.60 | 31.70 | 31.82 | +0.19% | |
| 33.77 | 33.96 | 31.64 | 31.76 | -9.46% | |
| 35.25 | 35.33 | 34.49 | 35.08 | -1.85% | |
| 36.95 | 37.68 | 35.64 | 35.74 | -1.22% | |
| 35.65 | 36.53 | 35.62 | 36.18 | +2.32% | |
| 37.16 | 37.38 | 35.00 | 35.36 | -5.76% | |
| 38.12 | 39.06 | 37.35 | 37.52 | -0.87% | |
| 37.09 | 37.91 | 36.70 | 37.85 | +0.21% | |
| 38.84 | 39.28 | 37.14 | 37.77 | -1.72% | |
| 38.47 | 38.99 | 37.13 | 38.43 | +0.95% | |
| 38.23 | 38.23 | 37.10 | 38.07 | +5.19% | |
| 36.28 | 36.28 | 34.71 | 36.19 | -0.22% | |
| 36.42 | 36.96 | 35.64 | 36.27 | -0.38% | |
| 35.40 | 37.31 | 34.88 | 36.41 | -2.07% | |
| 36.91 | 38.09 | 36.23 | 37.18 | +3.16% | |
| 34.83 | 36.14 | 34.53 | 36.04 | +6.12% | |
| 34.20 | 34.41 | 32.98 | 33.96 | +1.28% | |
| 32.34 | 34.48 | 32.06 | 33.53 | +3.30% | |
| 31.70 | 32.80 | 31.56 | 32.46 | -1.64% | |
| 33.60 | 33.86 | 32.78 | 33.00 | +2.64% | |
| 31.32 | 32.29 | 30.67 | 32.15 | +1.36% | |
| 30.61 | 32.80 | 30.31 | 31.72 | +4.72% | |
| 31.89 | 31.90 | 30.00 | 30.29 | -5.02% | |
| 31.40 | 32.21 | 30.58 | 31.89 | -6.37% | |
| 34.89 | 35.53 | 33.77 | 34.06 | -6.02% | |
| 36.33 | 36.66 | 35.78 | 36.24 | +0.42% | |
| 35.40 | 36.60 | 34.98 | 36.09 | +2.35% | |
| 36.63 | 36.65 | 34.94 | 35.26 | -4.11% | |
| 38.03 | 38.34 | 36.37 | 36.77 | -4.24% | |
| 38.11 | 38.51 | 36.83 | 38.40 | -1.29% | |
| 38.23 | 39.71 | 37.71 | 38.90 | +3.71% | |
| 36.34 | 37.59 | 35.58 | 37.51 | +1.30% | |
| 36.44 | 37.73 | 35.43 | 37.03 | -0.62% | |
| 38.47 | 38.57 | 36.16 | 37.26 | -5.29% | |
| 39.57 | 39.59 | 38.00 | 39.34 | +1.44% | |
| 39.89 | 39.90 | 37.15 | 38.78 | -9.43% | |
| 43.96 | 44.02 | 41.19 | 42.82 | -1.95% | |
| 42.20 | 44.67 | 42.12 | 43.67 | +6.18% | |
| 39.33 | 41.24 | 39.12 | 41.13 | +2.80% | |
| 39.58 | 41.20 | 39.10 | 40.01 | +2.88% | |
| 37.60 | 39.45 | 37.60 | 38.89 | +0.65% | |
| 39.12 | 39.12 | 37.80 | 38.64 | +0.60% | |
| 37.76 | 38.94 | 37.63 | 38.41 | +0.39% | |
| 37.30 | 38.72 | 37.00 | 38.26 | +1.24% | |
| 38.24 | 39.30 | 37.64 | 37.79 | +1.21% | |
| 36.45 | 37.93 | 35.47 | 37.34 | -1.63% | |
| 37.91 | 38.62 | 37.08 | 37.96 | +1.12% | |
| 40.04 | 40.28 | 37.48 | 37.54 | -7.26% | |
| 40.53 | 40.71 | 38.91 | 40.48 | +3.77% | |
| 38.75 | 39.32 | 38.36 | 39.01 | -0.28% | |
| 37.65 | 39.40 | 37.65 | 39.12 | +5.87% | |
| 35.77 | 37.72 | 35.64 | 36.95 | +5.57% | |
| 34.55 | 35.43 | 34.23 | 35.00 | -4.24% | |
| 37.28 | 37.28 | 35.15 | 36.55 | -0.11% | |
| 36.47 | 37.04 | 35.20 | 36.59 | +7.43% | |
| 33.79 | 34.86 | 32.79 | 34.06 | -0.58% | |
| 35.85 | 36.75 | 33.43 | 34.26 | -11.08% | |
| 41.08 | 41.12 | 37.39 | 38.53 | -1.23% | |
| 39.28 | 39.86 | 37.94 | 39.01 | +2.20% | |
| 39.07 | 39.43 | 37.37 | 38.17 | -2.48% | |
| 39.39 | 41.29 | 38.80 | 39.14 | +5.50% | |
| 37.13 | 37.50 | 36.79 | 37.10 | +1.62% | |
| 36.97 | 37.46 | 36.50 | 36.51 | -1.40% | |
| 38.37 | 38.78 | 36.63 | 37.03 | -1.49% | |
| 35.97 | 37.60 | 35.62 | 37.59 | +8.39% | |
| 34.42 | 35.01 | 33.61 | 34.68 | -0.63% | |
| 33.60 | 35.01 | 33.60 | 34.90 | +2.65% | |
| 35.19 | 35.31 | 33.41 | 34.00 | -0.99% | |
| 34.76 | 35.43 | 34.14 | 34.34 | -0.20% | |
| 33.49 | 34.51 | 33.25 | 34.41 | +6.86% | |
| 31.50 | 32.22 | 31.17 | 32.20 | +3.17% | |
| 30.00 | 31.27 | 29.88 | 31.21 | +1.53% | |
| 29.40 | 30.74 | 29.18 | 30.74 | +1.99% | |
| 29.86 | 30.43 | 29.60 | 30.14 | +2.07% | |
| 29.37 | 30.17 | 29.26 | 29.53 | +3.29% | |
| 28.38 | 28.81 | 27.70 | 28.59 | +2.73% | |
| 28.21 | 28.77 | 27.58 | 27.83 | -2.35% | |
| 28.59 | 28.95 | 28.13 | 28.50 | +1.42% | |
| 28.42 | 28.55 | 27.80 | 28.10 | -4.91% | |
| 30.00 | 30.07 | 29.44 | 29.55 | +0.14% | |
| 29.87 | 29.87 | 29.19 | 29.51 | -0.61% | |
| 29.45 | 29.72 | 29.12 | 29.69 | +1.96% | |
| 29.25 | 29.88 | 28.75 | 29.12 | +2.72% | |
| 27.91 | 28.74 | 27.91 | 28.35 | +0.35% | |
| 28.00 | 28.68 | 27.71 | 28.25 | +0.50% | |
| 28.49 | 28.75 | 27.97 | 28.11 | 0.00% | |
| 28.01 | 28.88 | 27.65 | 28.11 | +1.44% | |
| 28.66 | 28.89 | 27.29 | 27.71 | -1.60% | |
| 28.71 | 28.80 | 27.61 | 28.16 | +1.37% | |
| 27.37 | 28.15 | 26.88 | 27.78 | +3.54% | |
| 26.31 | 27.04 | 26.08 | 26.83 | +1.44% | |
| 24.87 | 26.67 | 24.87 | 26.45 | +6.31% | |
| 25.15 | 25.28 | 24.63 | 24.88 | -1.47% | |
| 25.59 | 25.95 | 24.89 | 25.25 | -0.24% | |
| 24.94 | 25.44 | 24.82 | 25.31 | +0.44% | |
| 25.40 | 25.70 | 25.10 | 25.20 | +0.68% | |
| 25.11 | 25.31 | 24.17 | 25.03 | -0.75% | |
| 25.35 | 25.60 | 24.82 | 25.22 | +1.78% | |
| 24.63 | 24.97 | 24.44 | 24.78 | +2.06% | |
| 23.80 | 24.30 | 23.42 | 24.28 | +3.85% | |
| 23.73 | 23.88 | 23.27 | 23.38 | -1.02% | |
| 23.14 | 23.76 | 23.10 | 23.62 | +2.61% | |
| 22.71 | 23.42 | 22.43 | 23.02 | +1.05% | |
| 24.16 | 24.55 | 22.46 | 22.78 | -4.89% | |
| 23.51 | 24.24 | 23.43 | 23.95 | +3.77% | |
| 23.03 | 23.53 | 22.43 | 23.08 | +0.17% | |
| 23.65 | 23.73 | 22.81 | 23.04 | -2.21% | |
| 22.75 | 23.94 | 22.60 | 23.56 | -0.17% | |
| 23.83 | 23.83 | 23.12 | 23.60 | +0.38% | |
| 23.67 | 23.99 | 23.41 | 23.51 | +0.56% | |
| 23.52 | 23.72 | 23.09 | 23.38 | +0.17% | |
| 23.23 | 23.60 | 22.70 | 23.34 | +4.34% | |
| 21.82 | 22.49 | 21.68 | 22.37 | +3.09% | |
| 22.02 | 22.86 | 21.69 | 21.70 | +0.09% | |
| 21.68 | 21.98 | 21.26 | 21.68 | +2.46% | |
| 21.35 | 21.65 | 21.04 | 21.16 | -3.47% | |
| 22.86 | 23.08 | 21.86 | 21.92 | -3.73% | |
| 22.90 | 23.73 | 22.15 | 22.77 | +0.18% | |
| 22.14 | 23.00 | 22.05 | 22.73 | +2.11% | |
| 22.91 | 22.91 | 22.11 | 22.26 | +0.68% | |
| 21.21 | 22.18 | 21.00 | 22.11 | +2.84% | |
| 22.08 | 22.27 | 21.01 | 21.50 | -4.32% | |
| 22.48 | 23.02 | 22.22 | 22.47 | -1.92% | |
| 23.17 | 23.27 | 22.59 | 22.91 | +0.04% | |
| 22.12 | 22.97 | 22.10 | 22.90 | -0.26% | |
| 23.87 | 24.07 | 22.27 | 22.96 | -10.49% | |
| 26.30 | 26.38 | 25.28 | 25.65 | +0.31% | |
| 25.90 | 26.25 | 25.30 | 25.57 | -4.45% | |
| 25.90 | 26.97 | 25.75 | 26.76 | +4.78% | |
| 25.74 | 26.55 | 25.46 | 25.54 | +1.03% | |
| 25.17 | 25.41 | 24.95 | 25.28 | -1.40% | |
| 25.42 | 25.84 | 25.09 | 25.64 | +4.27% | |
| 25.10 | 25.10 | 24.25 | 24.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BVN chart for longer ranges.