Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.560	1.560	1.530	1.560	1.560	111,891
2023-08-25	1.550	1.550	1.550	1.550	1.550	38,348
2023-08-24	1.550	1.560	1.550	1.550	1.550	72,258
2023-08-23	1.550	1.560	1.550	1.560	1.560	135,765
2023-08-22	1.550	1.560	1.550	1.560	1.560	179,576
2023-08-21	1.520	1.530	1.520	1.530	1.530	98,875
2023-08-18	1.530	1.530	1.520	1.530	1.530	209,703
2023-08-17	1.540	1.550	1.530	1.530	1.530	78,400
2023-08-16	1.550	1.550	1.540	1.550	1.550	67,129
2023-08-15	1.530	1.550	1.530	1.550	1.550	141,946
2023-08-14	1.550	1.550	1.530	1.530	1.530	49,491
2023-08-11	1.550	1.570	1.550	1.550	1.550	654,892
2023-08-10	1.550	1.550	1.550	1.550	1.550	48,779
2023-08-09	1.520	1.550	1.510	1.550	1.550	153,694
2023-08-08	1.580	1.580	1.550	1.550	1.550	496,243
2023-08-07	1.570	1.570	1.570	1.570	1.570	16,549
2023-08-04	1.560	1.560	1.560	1.560	1.560	163,745
2023-08-03	1.530	1.540	1.530	1.530	1.530	164,668
2023-08-02	1.540	1.540	1.540	1.540	1.540	21,373
2023-08-01	1.530	1.530	1.530	1.530	1.530	13,182
2023-07-31	1.530	1.530	1.530	1.530	1.530	117,304
2023-07-27	1.540	1.540	1.530	1.530	1.530	38,767
2023-07-26	1.530	1.550	1.530	1.550	1.550	16,744
2023-07-25	1.550	1.550	1.530	1.530	1.530	320,855
2023-07-24	1.540	1.550	1.520	1.540	1.540	16,995
2023-07-21	1.550	1.560	1.540	1.540	1.540	74,801
2023-07-20	1.550	1.550	1.550	1.550	1.550	42,035
2023-07-19	1.550	1.570	1.550	1.550	1.550	143,764
2023-07-18	1.550	1.550	1.550	1.550	1.550	42,207
2023-07-17	1.640	1.640	1.550	1.550	1.550	80,431
2023-07-14	1.560	1.560	1.550	1.550	1.550	109,017
2023-07-13	1.540	1.560	1.540	1.550	1.550	35,209
2023-07-12	1.560	1.560	1.540	1.540	1.540	44,000
2023-07-11	1.560	1.560	1.540	1.550	1.550	161,926
2023-07-10	1.560	1.560	1.550	1.550	1.550	44,684
2023-07-07	1.550	1.550	1.550	1.550	1.550	65,539
2023-07-06	1.550	1.550	1.550	1.550	1.550	31,263
2023-07-05	1.580	1.580	1.560	1.560	1.560	274,859
2023-07-04	1.580	1.600	1.580	1.600	1.600	5,280,977
2023-07-03	1.580	1.580	1.550	1.550	1.550	25,788
2023-06-30	1.600	1.600	1.580	1.600	1.600	2,591
2023-06-28	1.570	1.600	1.570	1.600	1.600	117,316
2023-06-27	1.580	1.580	1.560	1.570	1.570	427,664
2023-06-26	1.580	1.590	1.580	1.590	1.590	97,131
2023-06-23	1.610	1.610	1.610	1.610	1.610	7,956
2023-06-22	1.610	1.610	1.610	1.610	1.610	7,213
2023-06-21	1.580	1.590	1.580	1.590	1.590	86,039
2023-06-20	1.580	1.600	1.580	1.600	1.600	199,910
2023-06-19	1.600	1.600	1.600	1.600	1.600	46,390
2023-06-16	1.600	1.600	1.600	1.600	1.600	15,337
2023-06-15	1.670	1.670	1.550	1.580	1.580	226,954
2023-06-14	1.559	1.568	1.559	1.568	1.568	118,390
2023-06-13	1.586	1.613	1.586	1.586	1.586	149,702
2023-06-12	1.577	1.586	1.559	1.586	1.586	21,380
2023-06-09	1.577	1.586	1.568	1.586	1.586	54,748
2023-06-08	1.540	1.568	1.540	1.568	1.568	118,105
2023-06-07	1.720	1.720	1.720	1.720	1.720	39,256
2023-06-06	1.720	1.720	1.720	1.720	1.720	53,513
2023-06-05	1.700	1.720	1.700	1.720	1.720	48,947
2023-06-02	1.720	1.720	1.700	1.700	1.700	73,411

← NewerPage 14 of 21 · 1,250 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.