Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 10,198 |
| 2025-10-27 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 108,444 |
| 2025-10-24 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 36,915 |
| 2025-10-23 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 105,281 |
| 2025-10-22 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 89,538 |
| 2025-10-21 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 211,461 |
| 2025-10-20 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 1,125,674 |
| 2025-10-17 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 4,780,670 |
| 2025-10-16 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 478,606 |
| 2025-10-15 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 91,420 |
| 2025-10-14 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 224,221 |
| 2025-10-13 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 1,156,425 |
| 2025-10-10 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 34,820 |
| 2025-10-09 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 44,233 |
| 2025-10-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,384,936 |
| 2025-10-06 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 131,985 |
| 2025-10-03 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 35,030 |
| 2025-10-02 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 467,153 |
| 2025-10-01 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 350,250 |
| 2025-09-30 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 1,271,349 |
| 2025-09-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 190,091 |
| 2025-09-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 19,269 |
| 2025-09-25 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 105,512 |
| 2025-09-24 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 171,345 |
| 2025-09-23 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 368,756 |
| 2025-09-22 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 314,077 |
| 2025-09-19 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 454,360 |
| 2025-09-18 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 327,186 |
| 2025-09-17 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 223,391 |
| 2025-09-16 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 106,000 |
| 2025-09-15 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 98,098 |
| 2025-09-12 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 73,090 |
| 2025-09-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 67,775 |
| 2025-09-10 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 372,591 |
| 2025-09-09 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 604,476 |
| 2025-09-08 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 120,054 |
| 2025-09-05 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 443,642 |
| 2025-09-04 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 629,266 |
| 2025-09-03 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 92,356 |
| 2025-09-02 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 295,816 |
| 2025-09-01 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 539,746 |
| 2025-08-29 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 81,713 |
| 2025-08-28 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 546,387 |
| 2025-08-27 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 276,220 |
| 2025-08-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 57,271 |
| 2025-08-25 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 247,281 |
| 2025-08-22 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 35,188 |
| 2025-08-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 71,148 |
| 2025-08-20 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 93,861 |
| 2025-08-19 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 98,588 |
| 2025-08-18 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 55,869 |
| 2025-08-15 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 108,381 |
| 2025-08-14 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 361,991 |
| 2025-08-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 32,260 |
| 2025-08-12 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 4,188,413 |
| 2025-08-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,757,232 |
| 2025-08-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 19,480 |
| 2025-08-07 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 171,503 |
| 2025-08-05 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 814,076 |
| 2025-08-04 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 46,963 |
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.