Bank BBVA Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.200	2.200	2.200	2.200	2.200	35,600
2022-03-18	2.200	2.200	2.200	2.200	2.200	20,162
2022-03-17	2.230	2.230	2.230	2.230	2.230	35,050
2022-03-16	2.190	2.230	2.190	2.230	2.230	259,950
2022-03-15	2.170	2.180	2.160	2.180	2.180	99,465
2022-03-14	2.190	2.190	2.170	2.170	2.170	92,869
2022-03-11	2.170	2.190	2.160	2.160	2.160	96,594
2022-03-10	2.150	2.170	2.120	2.170	2.170	1,651,883
2022-03-09	2.100	2.160	2.100	2.150	2.150	154,185
2022-03-08	2.100	2.100	2.050	2.080	2.080	541,335
2022-03-07	2.120	2.120	2.100	2.100	2.100	23,213
2022-03-04	2.190	2.190	2.180	2.190	2.190	27,520
2022-03-03	2.130	2.190	2.130	2.190	2.190	421,938
2022-03-02	2.150	2.160	2.140	2.140	2.140	187,825
2022-03-01	2.220	2.220	2.180	2.180	2.180	18,589
2022-02-28	2.100	2.230	2.100	2.230	2.230	955,937
2022-02-25	2.050	2.100	2.050	2.100	2.100	2,115,155
2022-02-24	2.000	2.000	1.960	1.980	1.980	45,038
2022-02-23	2.090	2.100	2.070	2.080	2.080	307,358
2022-02-22	2.090	2.090	2.090	2.090	2.090	10,000
2022-02-21	2.100	2.100	2.100	2.100	2.100	12,000
2022-02-18	2.100	2.100	2.100	2.100	2.100	9,386
2022-02-17	2.110	2.150	2.110	2.120	2.120	637,197
2022-02-16	2.040	2.120	2.040	2.110	2.110	152,373
2022-02-15	2.000	2.040	2.000	2.040	2.040	99,026
2022-02-14	2.000	2.000	2.000	2.000	2.000	494,929
2022-02-11	2.050	2.060	2.000	2.000	2.000	97,694
2022-02-10	2.000	2.040	2.000	2.030	2.030	135,196
2022-02-09	1.960	1.990	1.950	1.990	1.990	1,550,438
2022-02-08	1.950	1.950	1.910	1.950	1.950	2,162,731
2022-02-07	1.940	1.950	1.890	1.900	1.900	856,642
2022-02-04	1.940	1.940	1.940	1.940	1.940	2,940
2022-02-03	1.950	1.950	1.940	1.940	1.940	74,141
2022-02-02	1.970	1.970	1.900	1.950	1.950	4,293,032
2022-02-01	2.000	2.000	1.980	2.000	2.000	342,050
2022-01-31	2.020	2.020	2.000	2.020	2.020	455,748
2022-01-28	2.000	2.020	2.000	2.020	2.020	353,548
2022-01-27	2.000	2.000	2.000	2.000	2.000	24,508
2022-01-26	2.000	2.010	2.000	2.000	2.000	77,702
2022-01-25	2.000	2.000	2.000	2.000	2.000	12,070
2022-01-24	2.050	2.050	2.000	2.000	2.000	404,100
2022-01-21	2.050	2.050	2.050	2.050	2.050	521,040
2022-01-20	2.050	2.060	2.050	2.050	2.050	131,644
2022-01-19	2.000	2.070	2.000	2.060	2.060	512,002
2022-01-18	1.940	1.990	1.940	1.990	1.990	193,953
2022-01-17	1.840	1.940	1.840	1.940	1.940	17,452
2022-01-14	1.970	1.970	1.940	1.940	1.940	151,385
2022-01-13	1.900	1.980	1.900	1.970	1.970	515,096
2022-01-12	1.830	1.930	1.830	1.900	1.900	1,194,280
2022-01-11	1.800	1.800	1.800	1.800	1.800	521,577
2022-01-10	1.840	1.840	1.800	1.800	1.800	798,458
2022-01-07	1.900	1.900	1.840	1.840	1.840	478,000
2022-01-06	1.810	1.820	1.810	1.820	1.820	501,580
2022-01-05	1.810	1.850	1.800	1.800	1.800	461,210
2022-01-04	1.850	1.850	1.800	1.810	1.810	202,150
2022-01-03	1.810	1.810	1.810	1.810	1.810	82,000
2021-12-31	1.810	1.810	1.800	1.810	1.810	37,535
2021-12-30	1.810	1.810	1.800	1.810	1.810	626,626
2021-12-29	1.810	1.810	1.800	1.810	1.810	65,859
2021-12-28	1.850	1.850	1.810	1.810	1.810	164,390

← NewerPage 20 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.