Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.720	1.720	1.710	1.710	1.710	43,455
2023-03-02	1.720	1.720	1.710	1.710	1.710	30,301
2023-03-01	1.730	1.730	1.720	1.720	1.720	70,480
2023-02-28	1.730	1.730	1.730	1.730	1.730	17,975
2023-02-27	1.730	1.730	1.730	1.730	1.730	4,837
2023-02-24	1.720	1.720	1.700	1.700	1.700	155,013
2023-02-23	1.720	1.720	1.720	1.720	1.720	32,571
2023-02-22	1.720	1.740	1.720	1.740	1.740	41,074
2023-02-21	1.740	1.740	1.720	1.720	1.720	216,139
2023-02-20	1.720	1.720	1.720	1.720	1.720	74,413
2023-02-17	1.720	1.720	1.720	1.720	1.720	42,942
2023-02-16	1.700	1.700	1.700	1.700	1.700	548,571
2023-02-15	1.720	1.720	1.700	1.700	1.700	137,410
2023-02-14	1.720	1.730	1.720	1.730	1.730	47,688
2023-02-13	1.720	1.730	1.720	1.720	1.720	239,451
2023-02-10	1.710	1.710	1.710	1.710	1.710	90,100
2023-02-09	1.670	1.710	1.670	1.710	1.710	157,238
2023-02-08	1.710	1.730	1.710	1.710	1.710	203,357
2023-02-07	1.710	1.720	1.710	1.720	1.720	39,480
2023-02-06	1.710	1.710	1.710	1.710	1.710	62,833
2023-02-03	1.710	1.750	1.710	1.710	1.710	1,353
2023-02-02	1.690	1.710	1.690	1.710	1.710	139,066
2023-02-01	1.730	1.730	1.700	1.700	1.700	86,286
2023-01-31	1.740	1.740	1.710	1.710	1.710	38,025
2023-01-30	1.720	1.720	1.710	1.720	1.720	218,547
2023-01-27	1.710	1.720	1.710	1.720	1.720	30,732
2023-01-26	1.730	1.730	1.720	1.720	1.720	34,281
2023-01-25	1.720	1.730	1.720	1.730	1.730	25,151
2023-01-24	1.730	1.730	1.720	1.720	1.720	77,670
2023-01-23	1.720	1.730	1.720	1.730	1.730	38,108
2023-01-20	1.750	1.750	1.750	1.750	1.750	5,670
2023-01-19	1.770	1.770	1.740	1.740	1.740	123,694
2023-01-18	1.750	1.770	1.750	1.770	1.770	741,530
2023-01-17	1.730	1.750	1.730	1.750	1.750	87,668
2023-01-16	1.730	1.740	1.720	1.720	1.720	177,425
2023-01-13	1.730	1.730	1.730	1.730	1.730	24,356
2023-01-12	1.730	1.740	1.730	1.730	1.730	310,490
2023-01-11	1.730	1.750	1.730	1.730	1.730	26,036
2023-01-10	1.740	1.750	1.740	1.750	1.750	56,835
2023-01-09	1.700	1.700	1.700	1.700	1.700	14,313
2023-01-06	1.700	1.700	1.700	1.700	1.700	13,872
2023-01-05	1.750	1.780	1.750	1.760	1.760	39,427
2023-01-04	1.740	1.750	1.740	1.750	1.750	420,967
2023-01-03	1.750	1.750	1.750	1.750	1.750	6,867
2023-01-02	1.720	1.750	1.720	1.750	1.750	21,722
2022-12-30	1.700	1.700	1.680	1.690	1.690	46,403
2022-12-29	1.700	1.700	1.700	1.700	1.700	6,123
2022-12-28	1.700	1.700	1.690	1.700	1.700	67,877
2022-12-27	1.700	1.700	1.690	1.700	1.700	143,218
2022-12-26	1.650	1.650	1.650	1.650	1.650	6,744
2022-12-23	1.650	1.650	1.650	1.650	1.650	188,266
2022-12-22	1.630	1.650	1.630	1.650	1.650	26,506
2022-12-21	1.630	1.630	1.600	1.630	1.630	335,566
2022-12-20	1.590	1.600	1.590	1.600	1.600	31,772
2022-12-19	1.590	1.590	1.590	1.590	1.590	28,456
2022-12-16	1.600	1.600	1.580	1.590	1.590	82,212
2022-12-15	1.580	1.590	1.570	1.580	1.580	29,868
2022-12-14	1.570	1.600	1.570	1.600	1.600	152,109
2022-12-13	1.620	1.620	1.610	1.610	1.610	37,287
2022-12-12	1.600	1.620	1.580	1.620	1.620	105,634

← NewerPage 16 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.