Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 133,427 |
| 2025-07-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 39,592 |
| 2025-07-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 80,127 |
| 2025-07-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 113,935 |
| 2025-07-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 47,298 |
| 2025-07-22 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 2,122,382 |
| 2025-07-21 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 226,400 |
| 2025-07-18 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 201,895 |
| 2025-07-17 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 2,836,600 |
| 2025-07-16 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 113,944 |
| 2025-07-15 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 214,703 |
| 2025-07-14 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 86,499 |
| 2025-07-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 27,200 |
| 2025-07-10 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,384,022 |
| 2025-07-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 106,529 |
| 2025-07-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 21,748 |
| 2025-07-07 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 188,132 |
| 2025-07-04 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 50,404 |
| 2025-07-03 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 452,502 |
| 2025-07-02 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 131,771 |
| 2025-07-01 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 193,455 |
| 2025-06-30 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 34,693 |
| 2025-06-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 279,925 |
| 2025-06-26 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 408,914 |
| 2025-06-25 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 54,949 |
| 2025-06-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 80,095 |
| 2025-06-23 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 214,677 |
| 2025-06-20 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 71,889 |
| 2025-06-19 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 445,003 |
| 2025-06-18 | 1.420 | 1.480 | 1.420 | 1.420 | 1.420 | 138,178 |
| 2025-06-17 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 53,723 |
| 2025-06-16 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 454,380 |
| 2025-06-13 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 126,550 |
| 2025-06-12 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 219,697 |
| 2025-06-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 119,516 |
| 2025-06-10 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 148,954 |
| 2025-06-09 | 1.410 | 1.410 | 1.392 | 1.401 | 1.401 | 413,064 |
| 2025-06-06 | 1.392 | 1.420 | 1.392 | 1.410 | 1.410 | 2,800,764 |
| 2025-06-05 | 1.410 | 1.410 | 1.401 | 1.401 | 1.401 | 259,289 |
| 2025-06-04 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 229,630 |
| 2025-06-03 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 301,417 |
| 2025-06-02 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 2,892,182 |
| 2025-05-30 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 244,413 |
| 2025-05-29 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 2,547,599 |
| 2025-05-28 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 216,711 |
| 2025-05-27 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 207,729 |
| 2025-05-26 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 196,086 |
| 2025-05-23 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 113,883 |
| 2025-05-22 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 83,015 |
| 2025-05-21 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 1,187,015 |
| 2025-05-20 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 149,815 |
| 2025-05-19 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 89,566 |
| 2025-05-16 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 141,805 |
| 2025-05-15 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 3,053,029 |
| 2025-05-14 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 176,750 |
| 2025-05-13 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 108,153 |
| 2025-05-12 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 265,622 |
| 2025-05-09 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 184,315 |
| 2025-05-08 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 111,802 |
| 2025-05-07 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 168,248 |
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.