Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.500	1.530	1.500	1.500	1.500	280,888
2022-09-13	1.520	1.520	1.490	1.500	1.500	32,012,631
2022-09-12	1.480	1.480	1.480	1.480	1.480	17,666
2022-09-09	1.480	1.480	1.460	1.480	1.480	39,945
2022-09-08	1.450	1.450	1.450	1.450	1.450	252,216
2022-09-07	1.440	1.440	1.440	1.440	1.440	219,678
2022-09-06	1.480	1.480	1.480	1.480	1.480	32,020
2022-09-05	1.480	1.480	1.480	1.480	1.480	21,031
2022-09-02	1.480	1.480	1.470	1.480	1.480	190,421
2022-09-01	1.440	1.450	1.440	1.450	1.450	265,154
2022-08-31	1.490	1.490	1.440	1.440	1.440	508,322
2022-08-29	1.490	1.500	1.490	1.500	1.500	327,528
2022-08-26	1.500	1.500	1.490	1.490	1.490	120,074
2022-08-25	1.500	1.500	1.500	1.500	1.500	77,052
2022-08-24	1.550	1.550	1.490	1.500	1.500	33,835
2022-08-23	1.470	1.500	1.470	1.500	1.500	328,710
2022-08-22	1.500	1.500	1.420	1.470	1.470	315,889
2022-08-19	1.550	1.560	1.550	1.560	1.560	79,396
2022-08-18	1.550	1.560	1.550	1.550	1.550	72,347
2022-08-17	1.570	1.590	1.550	1.550	1.550	239,902
2022-08-16	1.550	1.600	1.550	1.550	1.550	11,006
2022-08-15	1.600	1.600	1.550	1.550	1.550	67,062
2022-08-12	1.600	1.600	1.580	1.580	1.580	43,722
2022-08-11	1.600	1.600	1.600	1.600	1.600	63,131
2022-08-10	1.560	1.560	1.550	1.560	1.560	44,840
2022-08-09	1.550	1.570	1.550	1.550	1.550	3,638
2022-08-08	1.560	1.560	1.550	1.550	1.550	656,477
2022-08-05	1.570	1.570	1.560	1.560	1.560	24,932
2022-08-04	1.550	1.570	1.550	1.570	1.570	140,523
2022-08-03	1.580	1.580	1.570	1.570	1.570	30,519
2022-08-02	1.600	1.600	1.580	1.580	1.580	274,077
2022-08-01	1.590	1.590	1.590	1.590	1.590	35,551
2022-07-27	1.540	1.600	1.540	1.540	1.540	2,958
2022-07-26	1.540	1.540	1.530	1.540	1.540	76,336
2022-07-25	1.560	1.560	1.500	1.520	1.520	2,121,965
2022-07-22	1.570	1.600	1.570	1.570	1.570	131
2022-07-21	1.550	1.570	1.550	1.570	1.570	166,728
2022-07-20	1.460	1.500	1.460	1.500	1.500	991,743
2022-07-19	1.500	1.500	1.450	1.460	1.460	84,771
2022-07-18	1.460	1.460	1.460	1.460	1.460	146,841
2022-07-15	1.500	1.500	1.460	1.460	1.460	56,379
2022-07-14	1.550	1.550	1.460	1.460	1.460	127,018
2022-07-13	1.456	1.456	1.456	1.456	1.456	85,368
2022-07-12	1.465	1.465	1.456	1.456	1.456	172,788
2022-07-11	1.511	1.511	1.483	1.483	1.483	37,658
2022-07-08	1.547	1.547	1.511	1.511	1.511	35,564
2022-07-07	1.547	1.556	1.547	1.556	1.556	13,258
2022-07-06	1.700	1.700	1.700	1.700	1.700	3,058
2022-07-05	1.700	1.700	1.700	1.700	1.700	17,738
2022-07-04	1.700	1.700	1.700	1.700	1.700	26,031
2022-07-01	1.700	1.700	1.700	1.700	1.700	15,869
2022-06-30	1.700	1.700	1.700	1.700	1.700	36,652
2022-06-28	1.650	1.700	1.650	1.680	1.680	28,310
2022-06-27	1.590	1.590	1.590	1.590	1.590	5,400
2022-06-24	1.590	1.590	1.590	1.590	1.590	10,585
2022-06-23	1.600	1.600	1.530	1.590	1.590	177,112
2022-06-22	1.630	1.640	1.550	1.640	1.640	459,007
2022-06-21	1.770	1.770	1.630	1.630	1.630	235,675
2022-06-20	1.770	1.860	1.770	1.770	1.770	59
2022-06-17	1.770	1.770	1.770	1.770	1.770	4,096

← NewerPage 18 of 21 · 1,251 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.