Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10,698 |
| 2024-02-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 111,828 |
| 2024-02-15 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 116,360 |
| 2024-02-14 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 201,116 |
| 2024-02-13 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 36,992 |
| 2024-02-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 18,463 |
| 2024-02-09 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 54,556 |
| 2024-02-08 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 146,038 |
| 2024-02-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26,774 |
| 2024-02-06 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 48,793 |
| 2024-02-05 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 209,451 |
| 2024-02-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 54,127 |
| 2024-02-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 22,250 |
| 2024-01-31 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 30,719 |
| 2024-01-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 50,975 |
| 2024-01-29 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 36,303 |
| 2024-01-26 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 72,953 |
| 2024-01-25 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 440,984 |
| 2024-01-24 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 320,363 |
| 2024-01-23 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 127,240 |
| 2024-01-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 16,383 |
| 2024-01-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 14,521 |
| 2024-01-18 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 27,067 |
| 2024-01-17 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 99,196 |
| 2024-01-16 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 34,894 |
| 2024-01-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 18,919 |
| 2024-01-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 35,827 |
| 2024-01-11 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 254,761 |
| 2024-01-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 50,998 |
| 2024-01-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 102,372 |
| 2024-01-08 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 177,379 |
| 2024-01-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 145,280 |
| 2024-01-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25,453 |
| 2024-01-03 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 29,886 |
| 2024-01-02 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 3,122 |
| 2023-12-29 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 276,163 |
| 2023-12-28 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 115,926 |
| 2023-12-27 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 133,194 |
| 2023-12-26 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 85,517 |
| 2023-12-22 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 130,141 |
| 2023-12-21 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 181,403 |
| 2023-12-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 203,292 |
| 2023-12-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 99,023 |
| 2023-12-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 380,767 |
| 2023-12-15 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 382,444 |
| 2023-12-14 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 3,210,027 |
| 2023-12-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 588,718 |
| 2023-12-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 34,691 |
| 2023-12-11 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 276,561 |
| 2023-12-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 72,412 |
| 2023-12-06 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 10,666 |
| 2023-12-05 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 5,563 |
| 2023-12-04 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 16,032 |
| 2023-12-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 252,331 |
| 2023-11-30 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 8,667 |
| 2023-11-29 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 881 |
| 2023-11-28 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 161,802 |
| 2023-11-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 72,750 |
| 2023-11-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 20,699 |
| 2023-11-23 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 62,924 |
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.