Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2.100 | 2.120 | 2.080 | 2.100 | 2.100 | 513,213 |
| 2026-01-23 | 2.070 | 2.080 | 2.050 | 2.080 | 2.080 | 508,518 |
| 2026-01-22 | 2.070 | 2.070 | 2.010 | 2.020 | 2.020 | 567,666 |
| 2026-01-21 | 2.090 | 2.100 | 2.000 | 2.060 | 2.060 | 3,765,410 |
| 2026-01-20 | 2.140 | 2.140 | 2.020 | 2.090 | 2.090 | 794,614 |
| 2026-01-19 | 2.110 | 2.150 | 2.100 | 2.150 | 2.150 | 189,243 |
| 2026-01-16 | 2.060 | 2.100 | 2.050 | 2.100 | 2.100 | 750,894 |
| 2026-01-15 | 2.020 | 2.050 | 2.020 | 2.050 | 2.050 | 3,160,084 |
| 2026-01-14 | 2.050 | 2.050 | 2.000 | 2.020 | 2.020 | 9,853,959 |
| 2026-01-13 | 1.950 | 2.000 | 1.920 | 1.990 | 1.990 | 657,375 |
| 2026-01-12 | 1.860 | 1.960 | 1.860 | 1.950 | 1.950 | 648,679 |
| 2026-01-09 | 1.810 | 1.860 | 1.800 | 1.840 | 1.840 | 1,622,125 |
| 2026-01-08 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 888,857 |
| 2026-01-07 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 458,586 |
| 2026-01-06 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 635,859 |
| 2026-01-05 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 953,509 |
| 2026-01-02 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 305,911 |
| 2025-12-31 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 185,222 |
| 2025-12-30 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 577,368 |
| 2025-12-29 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 182,614 |
| 2025-12-26 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 352,879 |
| 2025-12-24 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 196,691 |
| 2025-12-23 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 250,207 |
| 2025-12-22 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 108,583 |
| 2025-12-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 193,004 |
| 2025-12-18 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 562,350 |
| 2025-12-17 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 661,249 |
| 2025-12-16 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 195,155 |
| 2025-12-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 131,705 |
| 2025-12-12 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 39,423 |
| 2025-12-11 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 1,126,942 |
| 2025-12-10 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 721,211 |
| 2025-12-05 | 1.560 | 1.610 | 1.550 | 1.610 | 1.610 | 157,297 |
| 2025-12-04 | 1.570 | 1.610 | 1.570 | 1.570 | 1.570 | 510,193 |
| 2025-12-03 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 39,173 |
| 2025-12-02 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 231,277 |
| 2025-12-01 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 1,039,553 |
| 2025-11-28 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 111,569 |
| 2025-11-27 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 328,086 |
| 2025-11-26 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 425,627 |
| 2025-11-25 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 79,856 |
| 2025-11-24 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 324,125 |
| 2025-11-21 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 556,080 |
| 2025-11-20 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 530,950 |
| 2025-11-19 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 99,832 |
| 2025-11-18 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 280,241 |
| 2025-11-17 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 62,775 |
| 2025-11-14 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 86,260 |
| 2025-11-13 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 1,337,800 |
| 2025-11-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 720,898 |
| 2025-11-11 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 396,728 |
| 2025-11-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 272,682 |
| 2025-11-07 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 2,492,964 |
| 2025-11-06 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 7,771,061 |
| 2025-11-05 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 231,955 |
| 2025-11-04 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 164,888 |
| 2025-11-03 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 126,433 |
| 2025-10-31 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 343,529 |
| 2025-10-30 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 287,417 |
| 2025-10-29 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 115,198 |
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.