Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.570	1.600	1.550	1.600	1.600	357,545
2022-12-06	1.600	1.600	1.570	1.570	1.570	23,225
2022-12-05	1.570	1.570	1.550	1.570	1.570	603,310
2022-12-02	1.550	1.560	1.550	1.560	1.560	15,866
2022-12-01	1.570	1.570	1.530	1.540	1.540	302,038
2022-11-30	1.600	1.600	1.530	1.530	1.530	460,159
2022-11-29	1.630	1.630	1.630	1.630	1.630	22,417
2022-11-28	1.640	1.650	1.640	1.650	1.650	31,840
2022-11-25	1.650	1.650	1.650	1.650	1.650	60,144
2022-11-24	1.610	1.650	1.610	1.650	1.650	225,362
2022-11-23	1.630	1.630	1.610	1.630	1.630	144,481
2022-11-22	1.600	1.600	1.600	1.600	1.600	31,882
2022-11-21	1.600	1.600	1.570	1.600	1.600	192,050
2022-11-18	1.600	1.600	1.600	1.600	1.600	40,977
2022-11-17	1.600	1.600	1.600	1.600	1.600	62,924
2022-11-16	1.600	1.610	1.600	1.600	1.600	62,803
2022-11-15	1.600	1.600	1.600	1.600	1.600	16,357
2022-11-14	1.590	1.600	1.580	1.600	1.600	108,727
2022-11-11	1.590	1.600	1.530	1.560	1.560	542,232
2022-11-10	1.600	1.620	1.590	1.600	1.600	741,147
2022-11-09	1.600	1.600	1.590	1.600	1.600	38,975
2022-11-08	1.600	1.630	1.600	1.600	1.600	109,830
2022-11-07	1.630	1.630	1.600	1.600	1.600	29,567
2022-11-04	1.580	1.640	1.580	1.640	1.640	1,576,555
2022-11-03	1.580	1.580	1.580	1.580	1.580	32,120
2022-11-02	1.580	1.580	1.570	1.580	1.580	28,747
2022-10-31	1.600	1.630	1.570	1.580	1.580	123,850
2022-10-28	1.560	1.580	1.560	1.580	1.580	44,454
2022-10-27	1.540	1.550	1.540	1.550	1.550	161,250
2022-10-26	1.550	1.550	1.540	1.540	1.540	59,819
2022-10-25	1.510	1.540	1.510	1.540	1.540	21,993
2022-10-24	1.510	1.520	1.510	1.520	1.520	25,470
2022-10-21	1.520	1.520	1.520	1.520	1.520	17,008
2022-10-20	1.510	1.510	1.510	1.510	1.510	1,899
2022-10-19	1.520	1.520	1.510	1.510	1.510	17,562
2022-10-18	1.520	1.520	1.510	1.520	1.520	9,354
2022-10-17	1.550	1.550	1.500	1.520	1.520	152,725
2022-10-14	1.580	1.580	1.580	1.580	1.580	6,094
2022-10-13	1.500	1.500	1.500	1.500	1.500	24,692
2022-10-12	1.510	1.510	1.510	1.510	1.510	17,568
2022-10-11	1.530	1.530	1.510	1.510	1.510	40,208
2022-10-10	1.510	1.510	1.510	1.510	1.510	49,625
2022-10-07	1.520	1.520	1.520	1.520	1.520	64,870
2022-10-06	1.510	1.510	1.510	1.510	1.510	8,597,595
2022-10-05	1.560	1.560	1.510	1.510	1.510	3,098,134
2022-10-04	1.500	1.500	1.500	1.500	1.500	321,231
2022-10-03	1.500	1.500	1.480	1.480	1.480	24,786
2022-09-30	1.480	1.480	1.480	1.480	1.480	28,877
2022-09-29	1.450	1.480	1.450	1.480	1.480	91,158
2022-09-28	1.460	1.470	1.450	1.450	1.450	15,956
2022-09-27	1.450	1.450	1.450	1.450	1.450	148,788
2022-09-26	1.480	1.480	1.440	1.440	1.440	224,082
2022-09-23	1.500	1.500	1.450	1.500	1.500	3,635
2022-09-22	1.500	1.500	1.500	1.500	1.500	1,018,270
2022-09-21	1.500	1.500	1.500	1.500	1.500	12,016,520
2022-09-20	1.500	1.500	1.500	1.500	1.500	7,229,225
2022-09-19	1.450	1.500	1.450	1.500	1.500	29,401
2022-09-16	1.490	1.490	1.440	1.440	1.440	591,256
2022-09-15	1.500	1.500	1.500	1.500	1.500	15,424
2022-09-14	1.500	1.530	1.500	1.500	1.500	280,888

← NewerPage 17 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.