Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	1.680	1.730	1.680	1.730	1.730	24,202
2022-06-15	1.680	1.680	1.680	1.680	1.680	24,554
2022-06-14	1.670	1.690	1.670	1.690	1.690	62,382
2022-06-13	1.690	1.700	1.690	1.690	1.690	474,205
2022-06-10	1.690	1.700	1.650	1.690	1.690	335,365
2022-06-09	1.700	1.700	1.700	1.700	1.700	10,234
2022-06-08	1.670	1.700	1.670	1.700	1.700	583,051
2022-06-07	1.670	1.670	1.670	1.670	1.670	35,756
2022-06-06	1.600	1.640	1.570	1.640	1.640	11,873,260
2022-06-03	1.600	1.600	1.600	1.600	1.600	631,779
2022-06-02	1.550	1.600	1.550	1.600	1.600	94,911
2022-06-01	1.510	1.560	1.510	1.520	1.520	65,856
2022-05-31	1.600	1.600	1.470	1.510	1.510	438,160
2022-05-30	1.670	1.670	1.650	1.650	1.650	10,803
2022-05-27	1.600	1.620	1.600	1.620	1.620	51,778
2022-05-26	1.550	1.550	1.550	1.550	1.550	37,932
2022-05-25	1.500	1.500	1.500	1.500	1.500	168,406
2022-05-24	1.500	1.500	1.500	1.500	1.500	90,480
2022-05-23	1.500	1.520	1.430	1.500	1.500	551,605
2022-05-20	1.500	1.500	1.500	1.500	1.500	84,323
2022-05-19	1.500	1.510	1.500	1.500	1.500	224,215
2022-05-18	1.500	1.500	1.490	1.500	1.500	197,976
2022-05-17	1.500	1.560	1.430	1.500	1.500	379,375
2022-05-16	1.600	1.600	1.500	1.500	1.500	258,713
2022-05-13	1.570	1.570	1.500	1.500	1.500	1,500,000
2022-05-12	1.550	1.600	1.500	1.500	1.500	510,635
2022-05-11	1.680	1.680	1.550	1.550	1.550	136,010
2022-05-10	1.600	1.620	1.560	1.600	1.600	452,764
2022-05-09	1.660	1.660	1.600	1.600	1.600	167,417
2022-05-06	1.660	1.670	1.600	1.600	1.600	1,822,640
2022-05-05	1.770	1.770	1.650	1.650	1.650	1,401,847
2022-05-04	1.800	1.800	1.770	1.770	1.770	77,663
2022-05-03	1.780	1.780	1.780	1.780	1.780	40,414
2022-05-02	1.780	1.780	1.750	1.750	1.750	347,665
2022-04-29	1.780	1.780	1.780	1.780	1.780	17,490
2022-04-28	1.820	1.820	1.780	1.780	1.780	128,068
2022-04-27	1.800	1.800	1.800	1.800	1.800	413,348
2022-04-26	1.780	1.780	1.740	1.740	1.740	591,524
2022-04-25	1.840	1.840	1.790	1.790	1.790	519,004
2022-04-22	1.870	1.870	1.860	1.860	1.860	319,777
2022-04-21	1.880	1.880	1.870	1.870	1.870	580,705
2022-04-20	2.000	2.000	2.000	2.000	2.000	417,700
2022-04-19	2.000	2.010	2.000	2.000	2.000	543,230
2022-04-18	2.100	2.100	2.000	2.000	2.000	703,704
2022-04-13	2.200	2.200	2.100	2.100	2.100	1,383,693
2022-04-12	2.200	2.200	2.200	2.200	2.200	7,246
2022-04-11	2.200	2.200	2.200	2.200	2.200	14,603
2022-04-08	2.200	2.200	2.200	2.200	2.200	28,045
2022-04-07	2.200	2.210	2.200	2.210	2.210	28,602
2022-04-06	2.230	2.230	2.220	2.220	2.220	43,086
2022-04-05	2.250	2.250	2.250	2.250	2.250	8,390
2022-04-04	2.300	2.300	2.240	2.250	2.250	600,570
2022-04-01	2.240	2.240	2.240	2.240	2.240	37,034
2022-03-31	2.210	2.250	2.210	2.240	2.240	189,115
2022-03-30	2.170	2.220	2.170	2.210	2.210	77,515
2022-03-29	2.200	2.200	2.180	2.180	2.180	57,140
2022-03-28	2.180	2.220	2.180	2.200	2.200	106,416
2022-03-25	2.200	2.200	2.200	2.200	2.200	528,018
2022-03-24	2.200	2.200	2.190	2.200	2.200	50,472
2022-03-22	2.200	2.220	2.200	2.200	2.200	144,881

← NewerPage 19 of 21 · 1,247 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.