Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 997,382 |
| 2025-05-05 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 438,729 |
| 2025-05-02 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 169,449 |
| 2025-04-30 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 442,119 |
| 2025-04-29 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 269,178 |
| 2025-04-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 11,043 |
| 2025-04-25 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 1,021,650 |
| 2025-04-24 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 41,546 |
| 2025-04-23 | 1.390 | 1.440 | 1.390 | 1.410 | 1.410 | 317,738 |
| 2025-04-22 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 737,068 |
| 2025-04-21 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 68,753 |
| 2025-04-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7,623 |
| 2025-04-15 | 1.470 | 1.470 | 1.380 | 1.380 | 1.380 | 31,667 |
| 2025-04-14 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 264,670 |
| 2025-04-11 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 578,363 |
| 2025-04-10 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 362,272 |
| 2025-04-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 190,544 |
| 2025-04-08 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 252,132 |
| 2025-04-07 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 378,281 |
| 2025-04-04 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 28,366 |
| 2025-04-03 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 215,662 |
| 2025-04-02 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 1,001,188 |
| 2025-04-01 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 10,166,680 |
| 2025-03-31 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 118,069 |
| 2025-03-28 | 1.540 | 1.550 | 1.500 | 1.540 | 1.540 | 140,478 |
| 2025-03-27 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 61,323 |
| 2025-03-26 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 299,810 |
| 2025-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,172,338 |
| 2025-03-24 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 197,450 |
| 2025-03-21 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 24,277 |
| 2025-03-20 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 830,211 |
| 2025-03-19 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 76,945 |
| 2025-03-18 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 160,888 |
| 2025-03-17 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 104,702 |
| 2025-03-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 46,951 |
| 2025-03-13 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 175,575 |
| 2025-03-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,625 |
| 2025-03-11 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 53,591 |
| 2025-03-10 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 87,834 |
| 2025-03-07 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 194,048 |
| 2025-03-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 34,439 |
| 2025-03-05 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 674,710 |
| 2025-03-04 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 1,190,197 |
| 2025-03-03 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 81,336 |
| 2025-02-28 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 218,770 |
| 2025-02-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 19,533 |
| 2025-02-26 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 7,292,178 |
| 2025-02-25 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 1,134,744 |
| 2025-02-24 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 103,012 |
| 2025-02-21 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 20,439 |
| 2025-02-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 12,783 |
| 2025-02-19 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 247,966 |
| 2025-02-18 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 315,316 |
| 2025-02-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,061,291 |
| 2025-02-14 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 21,975 |
| 2025-02-13 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 103,153 |
| 2025-02-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 60,669 |
| 2025-02-11 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 243,609 |
| 2025-02-10 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 1,084,677 |
| 2025-02-07 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,258,159 |
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.