Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.720	1.720	1.720	1.720	1.720	24,260
2023-05-31	1.680	1.730	1.680	1.720	1.720	231,618
2023-05-30	1.650	1.690	1.650	1.680	1.680	72,739
2023-05-29	1.650	1.650	1.650	1.650	1.650	50,819
2023-05-26	1.650	1.650	1.650	1.650	1.650	18,958
2023-05-25	1.650	1.660	1.650	1.650	1.650	180,271
2023-05-24	1.650	1.650	1.650	1.650	1.650	5,942
2023-05-23	1.640	1.640	1.640	1.640	1.640	6,030
2023-05-22	1.640	1.640	1.640	1.640	1.640	22,127
2023-05-19	1.650	1.650	1.650	1.650	1.650	8,908
2023-05-18	1.660	1.660	1.630	1.630	1.630	153,542
2023-05-17	1.630	1.630	1.630	1.630	1.630	1,976
2023-05-16	1.650	1.650	1.630	1.630	1.630	94,721
2023-05-15	1.650	1.650	1.640	1.650	1.650	109,693
2023-05-12	1.680	1.680	1.650	1.650	1.650	233,214
2023-05-11	1.670	1.670	1.670	1.670	1.670	46,374
2023-05-10	1.680	1.680	1.650	1.650	1.650	402,691
2023-05-09	1.670	1.690	1.670	1.670	1.670	119,068
2023-05-08	1.670	1.670	1.670	1.670	1.670	61,867
2023-05-05	1.670	1.690	1.670	1.670	1.670	139,938
2023-05-04	1.700	1.700	1.690	1.690	1.690	94,161
2023-05-03	1.700	1.700	1.660	1.660	1.660	281,557
2023-05-02	1.700	1.700	1.700	1.700	1.700	14,248
2023-04-28	1.680	1.680	1.680	1.680	1.680	8,003
2023-04-27	1.640	1.680	1.640	1.680	1.680	306,583
2023-04-26	1.680	1.680	1.680	1.680	1.680	1,300
2023-04-25	1.680	1.680	1.680	1.680	1.680	1,627
2023-04-24	1.680	1.680	1.680	1.680	1.680	250,958
2023-04-21	1.690	1.720	1.690	1.690	1.690	1,639
2023-04-20	1.690	1.690	1.690	1.690	1.690	12,531
2023-04-19	1.830	1.830	1.800	1.820	1.820	93,603
2023-04-18	1.840	1.840	1.810	1.820	1.820	88,372
2023-04-17	1.800	1.830	1.800	1.830	1.830	77,414
2023-04-14	1.800	1.800	1.790	1.790	1.790	490,596
2023-04-13	1.780	1.800	1.780	1.800	1.800	132,909
2023-04-12	1.780	1.790	1.780	1.780	1.780	216,659
2023-04-11	1.790	1.790	1.780	1.780	1.780	73,537
2023-04-10	1.790	1.790	1.790	1.790	1.790	16,232
2023-04-05	1.800	1.800	1.790	1.800	1.800	110,401
2023-04-04	1.800	1.820	1.800	1.800	1.800	136,201
2023-04-03	1.780	1.780	1.780	1.780	1.780	38,554
2023-03-31	1.740	1.740	1.740	1.740	1.740	9,050
2023-03-30	1.740	1.750	1.740	1.750	1.750	267,885
2023-03-29	1.730	1.750	1.730	1.730	1.730	1,953
2023-03-28	1.720	1.730	1.720	1.730	1.730	424,538
2023-03-27	1.710	1.710	1.710	1.710	1.710	9,069
2023-03-24	1.710	1.710	1.710	1.710	1.710	15,959
2023-03-23	1.700	1.710	1.700	1.710	1.710	21,101
2023-03-22	1.710	1.710	1.700	1.700	1.700	212,722
2023-03-21	1.700	1.710	1.700	1.710	1.710	32,294
2023-03-20	1.700	1.700	1.700	1.700	1.700	42,812
2023-03-17	1.700	1.700	1.700	1.700	1.700	22,281
2023-03-16	1.720	1.720	1.720	1.720	1.720	17,262
2023-03-15	1.720	1.720	1.720	1.720	1.720	64,462
2023-03-14	1.720	1.730	1.720	1.720	1.720	920,020
2023-03-13	1.700	1.720	1.700	1.720	1.720	40,529
2023-03-10	1.690	1.690	1.690	1.690	1.690	33,943
2023-03-09	1.700	1.700	1.700	1.700	1.700	18,267
2023-03-07	1.700	1.710	1.700	1.710	1.710	13,704
2023-03-06	1.730	1.730	1.730	1.730	1.730	225,079

← NewerPage 15 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.