Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 36,011 |
| 2025-02-05 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 9,040,228 |
| 2025-02-04 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 170,164 |
| 2025-02-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 21,388 |
| 2025-01-31 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 557,766 |
| 2025-01-30 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 5,252,088 |
| 2025-01-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 42,591 |
| 2025-01-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 114,469 |
| 2025-01-27 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 19,693 |
| 2025-01-24 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 143,817 |
| 2025-01-23 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 14,570 |
| 2025-01-22 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 169,935 |
| 2025-01-21 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 124,251 |
| 2025-01-20 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 187,099 |
| 2025-01-17 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 160,343 |
| 2025-01-16 | 1.460 | 1.460 | 1.400 | 1.450 | 1.450 | 20,518,980 |
| 2025-01-15 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 337,025 |
| 2025-01-14 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 253,657 |
| 2025-01-13 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 173,152 |
| 2025-01-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 109,406 |
| 2025-01-09 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 194,677 |
| 2025-01-08 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 118,081 |
| 2025-01-07 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 1,128,244 |
| 2025-01-06 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 81,353 |
| 2025-01-03 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 265,168 |
| 2025-01-02 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 67,922 |
| 2024-12-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,021 |
| 2024-12-30 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 54,759 |
| 2024-12-27 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 189,239 |
| 2024-12-26 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 91,536 |
| 2024-12-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 15,846 |
| 2024-12-23 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 64,550 |
| 2024-12-20 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 209,625 |
| 2024-12-19 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 78,726 |
| 2024-12-18 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 583,230 |
| 2024-12-17 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 361,323 |
| 2024-12-16 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 141,130 |
| 2024-12-13 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 148,208 |
| 2024-12-12 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 388,540 |
| 2024-12-11 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 87,030 |
| 2024-12-10 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 101,139 |
| 2024-12-06 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 161,528 |
| 2024-12-05 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 97,589 |
| 2024-12-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 105,866 |
| 2024-12-03 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 591,206 |
| 2024-12-02 | 1.440 | 1.480 | 1.430 | 1.450 | 1.450 | 109,889 |
| 2024-11-29 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 39,185 |
| 2024-11-28 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 173,386 |
| 2024-11-27 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 430,887 |
| 2024-11-26 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 528,021 |
| 2024-11-25 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 117,398 |
| 2024-11-22 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 101,682 |
| 2024-11-21 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 114,210 |
| 2024-11-20 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 39,183 |
| 2024-11-19 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 356,274 |
| 2024-11-18 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 1,691,753 |
| 2024-11-15 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 71,865 |
| 2024-11-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 31,534 |
| 2024-11-13 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 149,580 |
| 2024-11-12 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 140,718 |
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.