Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 111,558 |
| 2024-05-15 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 77,885 |
| 2024-05-14 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 174,576 |
| 2024-05-13 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 123,409 |
| 2024-05-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 120,274 |
| 2024-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 172,661 |
| 2024-05-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 15,265 |
| 2024-05-07 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 204,685 |
| 2024-05-06 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 288,193 |
| 2024-05-03 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 35,142 |
| 2024-05-02 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 86,824 |
| 2024-04-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 142,166 |
| 2024-04-29 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 80,959 |
| 2024-04-26 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 60,735 |
| 2024-04-25 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 87,669 |
| 2024-04-24 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 267,018 |
| 2024-04-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 558,848 |
| 2024-04-22 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 3,183,658 |
| 2024-04-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 699,934 |
| 2024-04-18 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 1,224,892 |
| 2024-04-17 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 1,782,896 |
| 2024-04-16 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 397,308 |
| 2024-04-15 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 217,578 |
| 2024-04-12 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 659,442 |
| 2024-04-11 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 791,308 |
| 2024-04-10 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 1,050,373 |
| 2024-04-09 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,380,003 |
| 2024-04-08 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,687,870 |
| 2024-04-05 | 1.540 | 1.550 | 1.450 | 1.500 | 1.500 | 614,109 |
| 2024-04-04 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 974,781 |
| 2024-04-03 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 2,077,025 |
| 2024-04-02 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 199,584 |
| 2024-04-01 | 1.690 | 1.690 | 1.660 | 1.680 | 1.680 | 56,373 |
| 2024-03-27 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 119,544 |
| 2024-03-26 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 308,780 |
| 2024-03-25 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 110,978 |
| 2024-03-22 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 109,154 |
| 2024-03-21 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 215,172 |
| 2024-03-20 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 88,897 |
| 2024-03-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 132,515 |
| 2024-03-18 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 49,504 |
| 2024-03-15 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 1,573,502 |
| 2024-03-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 229,734 |
| 2024-03-13 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 172,638 |
| 2024-03-12 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 66,280 |
| 2024-03-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 27,068 |
| 2024-03-08 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 69,007 |
| 2024-03-07 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 49,122 |
| 2024-03-06 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 38,232 |
| 2024-03-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 65,664 |
| 2024-03-04 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 57,316 |
| 2024-03-01 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 4,065 |
| 2024-02-29 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 27,765 |
| 2024-02-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 38,863 |
| 2024-02-27 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 83,277 |
| 2024-02-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 23,514 |
| 2024-02-23 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 191,120 |
| 2024-02-22 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 180,942 |
| 2024-02-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 52,865 |
| 2024-02-20 | 1.720 | 1.800 | 1.720 | 1.750 | 1.750 | 223,982 |
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.