Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1.810 | 1.810 | 1.780 | 1.810 | 1.810 | 1,529,959 |
| 2021-12-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,369 |
| 2021-12-23 | 1.820 | 1.850 | 1.820 | 1.820 | 1.820 | 112,600 |
| 2021-12-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 9,078 |
| 2021-12-21 | 1.820 | 1.830 | 1.820 | 1.820 | 1.820 | 200,000 |
| 2021-12-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 187,737 |
| 2021-12-17 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 207,981 |
| 2021-12-16 | 1.770 | 2.000 | 1.770 | 1.800 | 1.800 | 122,438 |
| 2021-12-15 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 203,685 |
| 2021-12-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 6,797 |
| 2021-12-13 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 571,152 |
| 2021-12-10 | 1.800 | 1.810 | 1.770 | 1.810 | 1.810 | 116,745 |
| 2021-12-09 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 258,217 |
| 2021-12-07 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 890,496 |
| 2021-12-06 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 141,064 |
| 2021-12-03 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 164,319 |
| 2021-12-02 | 1.910 | 2.000 | 1.900 | 1.900 | 1.900 | 869,180 |
| 2021-12-01 | 1.960 | 1.970 | 1.900 | 1.900 | 1.900 | 603,494 |
| 2021-11-30 | 1.980 | 1.990 | 1.960 | 1.960 | 1.960 | 641,407 |
| 2021-11-29 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 611,088 |
| 2021-11-26 | 2.000 | 2.000 | 1.900 | 1.920 | 1.920 | 1,628,426 |
| 2021-11-25 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 24,870 |
| 2021-11-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,621 |
| 2021-11-23 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 706,638 |
| 2021-11-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 136,752 |
| 2021-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 64,030 |
| 2021-11-18 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 417,356 |
| 2021-11-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 95,245 |
| 2021-11-16 | 2.040 | 2.040 | 1.910 | 2.040 | 2.040 | 2,197 |
| 2021-11-15 | 1.910 | 2.050 | 1.910 | 2.040 | 2.040 | 52,616 |
| 2021-11-12 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 420,285 |
| 2021-11-11 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 22,809 |
| 2021-11-10 | 2.030 | 2.040 | 2.030 | 2.030 | 2.030 | 260,966 |
| 2021-11-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 5,285 |
| 2021-11-08 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 152,080 |
| 2021-11-05 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 47,890 |
| 2021-11-04 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 179,272 |
| 2021-11-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 4,537 |
| 2021-11-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 93,091 |
| 2021-10-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 191,844 |
| 2021-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 129,313 |
| 2021-10-27 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 174 |
| 2021-10-26 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 182,041 |
| 2021-10-25 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 568,329 |
| 2021-10-22 | 2.050 | 2.060 | 2.040 | 2.040 | 2.040 | 212,722 |
| 2021-10-21 | 2.020 | 2.100 | 2.020 | 2.040 | 2.040 | 18,213 |
| 2021-10-20 | 2.000 | 2.050 | 2.000 | 2.020 | 2.020 | 188,469 |
| 2021-10-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 79,596 |
| 2021-10-18 | 1.970 | 2.000 | 1.920 | 2.000 | 2.000 | 124,616 |
| 2021-10-15 | 1.930 | 2.000 | 1.920 | 2.000 | 2.000 | 145,263 |
| 2021-10-14 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 149,807 |
← NewerPage 21 of 21 · 1,251 trading days
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.