Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.045 | 2.050 | 2.040 | 2.046 | 2.046 | 171,284 |
| 2026-07-16 | 2.030 | 2.050 | 2.000 | 2.046 | 2.046 | 296,790 |
| 2026-07-15 | 2.050 | 2.050 | 2.020 | 2.048 | 2.048 | 307,471 |
| 2026-07-14 | 2.020 | 2.050 | 2.010 | 2.046 | 2.046 | 524,699 |
| 2026-07-13 | 2.000 | 2.020 | 2.000 | 2.010 | 2.010 | 385,950 |
| 2026-07-10 | 1.990 | 2.010 | 1.990 | 2.010 | 2.010 | 794,105 |
| 2026-07-09 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 465,267 |
| 2026-07-08 | 1.990 | 2.000 | 1.970 | 1.970 | 1.970 | 821,866 |
| 2026-07-07 | 2.000 | 2.020 | 2.000 | 2.011 | 2.011 | 365,904 |
| 2026-07-06 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 460,329 |
| 2026-07-03 | 1.950 | 1.970 | 1.950 | 1.963 | 1.963 | 183,093 |
| 2026-07-02 | 1.960 | 1.960 | 1.940 | 1.954 | 1.954 | 135,771 |
| 2026-07-01 | 1.940 | 1.960 | 1.930 | 1.955 | 1.955 | 226,665 |
| 2026-06-30 | 1.949 | 1.950 | 1.940 | 1.940 | 1.940 | 85,475 |
| 2026-06-26 | 1.935 | 1.950 | 1.930 | 1.947 | 1.947 | 106,089 |
| 2026-06-25 | 1.941 | 1.950 | 1.935 | 1.940 | 1.940 | 744,870 |
| 2026-06-24 | 1.935 | 1.970 | 1.935 | 1.950 | 1.950 | 309,652 |
| 2026-06-23 | 1.960 | 1.960 | 1.940 | 1.950 | 1.950 | 385,642 |
| 2026-06-22 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 175,377 |
| 2026-06-19 | 1.910 | 1.930 | 1.910 | 1.920 | 1.920 | 147,059 |
| 2026-06-18 | 1.930 | 1.980 | 1.920 | 1.937 | 1.937 | 1,173,765 |
| 2026-06-17 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 638,826 |
| 2026-06-16 | 1.950 | 1.950 | 1.930 | 1.944 | 1.944 | 65,049 |
| 2026-06-15 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 895,479 |
| 2026-06-12 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 480,440 |
| 2026-06-11 | 1.950 | 1.950 | 1.940 | 1.949 | 1.949 | 528,812 |
| 2026-06-10 | 1.950 | 1.950 | 1.910 | 1.941 | 1.941 | 140,736 |
| 2026-06-09 | 1.830 | 1.980 | 1.830 | 1.960 | 1.960 | 1,341,888 |
| 2026-06-08 | 1.820 | 1.820 | 1.638 | 1.691 | 1.691 | 1,107,350 |
| 2026-06-05 | 1.701 | 1.747 | 1.701 | 1.731 | 1.731 | 565,347 |
| 2026-06-04 | 1.765 | 1.765 | 1.638 | 1.722 | 1.722 | 551,073 |
| 2026-06-03 | 2.000 | 2.000 | 1.890 | 1.899 | 1.899 | 334,079 |
| 2026-06-02 | 1.960 | 2.000 | 1.960 | 1.970 | 1.970 | 396,800 |
| 2026-06-01 | 1.920 | 1.960 | 1.920 | 1.952 | 1.952 | 150,023 |
| 2026-05-29 | 1.930 | 1.940 | 1.920 | 1.933 | 1.933 | 151,054 |
| 2026-05-28 | 1.910 | 1.940 | 1.910 | 1.929 | 1.929 | 200,816 |
| 2026-05-27 | 1.930 | 1.940 | 1.900 | 1.916 | 1.916 | 787,653 |
| 2026-05-26 | 1.900 | 1.921 | 1.900 | 1.921 | 1.921 | 137,988 |
| 2026-05-25 | 1.900 | 1.920 | 1.900 | 1.912 | 1.912 | 101,178 |
| 2026-05-22 | 1.900 | 1.920 | 1.870 | 1.900 | 1.900 | 400,382 |
| 2026-05-21 | 1.850 | 1.910 | 1.850 | 1.901 | 1.901 | 211,080 |
| 2026-05-20 | 1.819 | 1.860 | 1.819 | 1.850 | 1.850 | 599,003 |
| 2026-05-19 | 1.820 | 1.820 | 1.800 | 1.819 | 1.819 | 28,308 |
| 2026-05-18 | 1.799 | 1.820 | 1.799 | 1.801 | 1.801 | 152,344 |
| 2026-05-15 | 1.750 | 1.800 | 1.750 | 1.795 | 1.795 | 130,495 |
| 2026-05-14 | 1.850 | 1.850 | 1.760 | 1.790 | 1.790 | 514,788 |
| 2026-05-13 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 25,760 |
| 2026-05-12 | 1.820 | 1.860 | 1.820 | 1.831 | 1.831 | 122,731 |
| 2026-05-11 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 83,161 |
| 2026-05-08 | 1.860 | 1.890 | 1.849 | 1.849 | 1.849 | 95,054 |
| 2026-05-07 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 221,366 |
| 2026-05-06 | 1.810 | 1.850 | 1.810 | 1.838 | 1.838 | 250,810 |
| 2026-05-05 | 1.790 | 1.820 | 1.780 | 1.810 | 1.810 | 366,303 |
| 2026-05-04 | 1.800 | 1.850 | 1.800 | 1.812 | 1.812 | 385,329 |
| 2026-04-30 | 1.830 | 1.830 | 1.800 | 1.825 | 1.825 | 199,153 |
| 2026-04-29 | 1.870 | 1.880 | 1.800 | 1.840 | 1.840 | 1,289,089 |
| 2026-04-28 | 1.850 | 1.900 | 1.750 | 1.842 | 1.842 | 169,854 |
| 2026-04-27 | 1.960 | 1.960 | 1.880 | 1.887 | 1.887 | 116,012 |
| 2026-04-24 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 69,742 |
| 2026-04-23 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 21,588 |
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.