Bank BBVA Peru historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.360	1.360	1.360	1.360	1.360	36,147
2023-11-21	1.380	1.380	1.370	1.370	1.370	163,142
2023-11-20	1.380	1.380	1.380	1.380	1.380	49,678
2023-11-17	1.380	1.380	1.380	1.380	1.380	35,131
2023-11-16	1.380	1.400	1.360	1.380	1.380	576,656
2023-11-15	1.380	1.390	1.380	1.390	1.390	4,415,594
2023-11-14	1.400	1.400	1.400	1.400	1.400	5,473
2023-11-13	1.400	1.400	1.400	1.400	1.400	19,713
2023-11-10	1.380	1.400	1.380	1.400	1.400	58,577
2023-11-09	1.400	1.400	1.400	1.400	1.400	17,606
2023-11-08	1.400	1.400	1.360	1.400	1.400	1,927
2023-11-07	1.400	1.400	1.400	1.400	1.400	106,308
2023-11-06	1.400	1.400	1.400	1.400	1.400	18,616
2023-11-03	1.400	1.400	1.400	1.400	1.400	267,897
2023-11-02	1.400	1.400	1.400	1.400	1.400	184,564
2023-10-31	1.400	1.400	1.400	1.400	1.400	323,244
2023-10-30	1.400	1.400	1.400	1.400	1.400	196,622
2023-10-27	1.400	1.410	1.400	1.410	1.410	164,608
2023-10-26	1.400	1.400	1.400	1.400	1.400	16,064
2023-10-25	1.400	1.400	1.400	1.400	1.400	72,750
2023-10-24	1.400	1.400	1.400	1.400	1.400	8,110
2023-10-23	1.400	1.400	1.400	1.400	1.400	153,957
2023-10-20	1.410	1.410	1.410	1.410	1.410	13,106
2023-10-19	1.400	1.410	1.400	1.410	1.410	2,262,069
2023-10-18	1.420	1.420	1.400	1.400	1.400	126,138
2023-10-17	1.420	1.420	1.400	1.420	1.420	73,541
2023-10-16	1.420	1.420	1.420	1.420	1.420	14,919
2023-10-13	1.450	1.500	1.420	1.450	1.450	7,678
2023-10-12	1.450	1.450	1.450	1.450	1.450	3,416
2023-10-11	1.450	1.460	1.420	1.450	1.450	180,410
2023-10-10	1.450	1.450	1.450	1.450	1.450	11,191
2023-10-09	1.430	1.440	1.420	1.420	1.420	195,944
2023-10-06	1.430	1.430	1.410	1.430	1.430	71,002
2023-10-05	1.460	1.460	1.420	1.420	1.420	42,868
2023-10-04	1.480	1.480	1.480	1.480	1.480	5,368
2023-10-03	1.500	1.500	1.480	1.500	1.500	2,218
2023-10-02	1.500	1.500	1.500	1.500	1.500	21,761
2023-09-29	1.480	1.490	1.480	1.490	1.490	56,136
2023-09-28	1.480	1.490	1.480	1.480	1.480	40,328
2023-09-27	1.480	1.480	1.480	1.480	1.480	20,287
2023-09-26	1.520	1.520	1.480	1.480	1.480	123,819
2023-09-25	1.480	1.480	1.480	1.480	1.480	61,502
2023-09-22	1.480	1.500	1.470	1.480	1.480	107,127
2023-09-21	1.480	1.480	1.470	1.470	1.470	156,841
2023-09-20	1.500	1.500	1.480	1.480	1.480	67,610
2023-09-19	1.480	1.490	1.480	1.490	1.490	60,255
2023-09-18	1.520	1.520	1.520	1.520	1.520	22,794
2023-09-15	1.500	1.500	1.500	1.500	1.500	11,458
2023-09-14	1.480	1.480	1.480	1.480	1.480	11,760
2023-09-13	1.490	1.490	1.480	1.480	1.480	45,798
2023-09-12	1.500	1.500	1.490	1.500	1.500	85,355
2023-09-11	1.510	1.510	1.500	1.500	1.500	84,915
2023-09-08	1.510	1.510	1.500	1.500	1.500	89,048
2023-09-07	1.520	1.520	1.510	1.510	1.510	48,887
2023-09-06	1.520	1.520	1.520	1.520	1.520	20,725
2023-09-05	1.520	1.520	1.510	1.520	1.520	219,920
2023-09-04	1.540	1.550	1.540	1.540	1.540	85,173
2023-09-01	1.540	1.550	1.540	1.550	1.550	168,490
2023-08-31	1.520	1.550	1.520	1.550	1.550	131,463
2023-08-29	1.550	1.550	1.550	1.550	1.550	17,163

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.