Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 1,555,178 |
| 2024-08-13 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 1,433,851 |
| 2024-08-12 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 648,134 |
| 2024-08-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 651,414 |
| 2024-08-08 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 99,379 |
| 2024-08-07 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 104,888 |
| 2024-08-05 | 1.300 | 1.340 | 1.260 | 1.330 | 1.330 | 120,064 |
| 2024-08-02 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 1,634,532 |
| 2024-08-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 85,018 |
| 2024-07-31 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 73,671 |
| 2024-07-30 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 69,555 |
| 2024-07-26 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 347,848 |
| 2024-07-25 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 71,222 |
| 2024-07-24 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 119,336 |
| 2024-07-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 86,760 |
| 2024-07-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 28,769 |
| 2024-07-18 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 85,663 |
| 2024-07-17 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 838,990 |
| 2024-07-16 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 97,467 |
| 2024-07-15 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 687,817 |
| 2024-07-12 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 429,850 |
| 2024-07-11 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 308,345 |
| 2024-07-10 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 184,916 |
| 2024-07-09 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 117,158 |
| 2024-07-08 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 163,709 |
| 2024-07-05 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 68,653 |
| 2024-07-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 29,253 |
| 2024-07-03 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 148,828 |
| 2024-07-02 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 174,120 |
| 2024-07-01 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 164,422 |
| 2024-06-28 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 1,570,019 |
| 2024-06-27 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 53,949 |
| 2024-06-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 26,560 |
| 2024-06-25 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 111,918 |
| 2024-06-24 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 145,746 |
| 2024-06-21 | 1.330 | 1.400 | 1.330 | 1.360 | 1.360 | 210,822 |
| 2024-06-20 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 251,498 |
| 2024-06-19 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 162,367 |
| 2024-06-18 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 498,276 |
| 2024-06-17 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 162,663 |
| 2024-06-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 211,426 |
| 2024-06-13 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 421,240 |
| 2024-06-12 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 270,277 |
| 2024-06-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 343,838 |
| 2024-06-10 | 1.365 | 1.365 | 1.356 | 1.365 | 1.365 | 207,121 |
| 2024-06-06 | 1.365 | 1.365 | 1.346 | 1.356 | 1.356 | 239,730 |
| 2024-06-05 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 130,974 |
| 2024-06-04 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 532,344 |
| 2024-06-03 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 158,340 |
| 2024-05-31 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 1,644,303 |
| 2024-05-30 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 140,098 |
| 2024-05-29 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 315,855 |
| 2024-05-28 | 1.470 | 1.490 | 1.440 | 1.440 | 1.440 | 331,042 |
| 2024-05-27 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 85,735 |
| 2024-05-24 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 232,046 |
| 2024-05-23 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 96,989 |
| 2024-05-22 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 193,983 |
| 2024-05-21 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 80,220,844 |
| 2024-05-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 138,656 |
| 2024-05-17 | 1.440 | 1.460 | 1.410 | 1.410 | 1.410 | 631,556 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.