Bank BBVA Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 90,701 |
| 2024-11-08 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,855,016 |
| 2024-11-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 44,537 |
| 2024-11-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 571,639 |
| 2024-11-05 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 206,747 |
| 2024-11-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 909,426 |
| 2024-10-31 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 389,569 |
| 2024-10-30 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 133,980 |
| 2024-10-29 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 117,529 |
| 2024-10-28 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 193,930 |
| 2024-10-25 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 90,332 |
| 2024-10-24 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 85,374 |
| 2024-10-23 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 86,289 |
| 2024-10-22 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 84,910 |
| 2024-10-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 55,407 |
| 2024-10-18 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 356,412 |
| 2024-10-17 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 73,801 |
| 2024-10-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 70,637 |
| 2024-10-15 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 173,410 |
| 2024-10-14 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 74,196 |
| 2024-10-11 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 697,784 |
| 2024-10-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 38,937 |
| 2024-10-09 | 1.400 | 1.420 | 1.370 | 1.370 | 1.370 | 136,867 |
| 2024-10-07 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 123,067 |
| 2024-10-04 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 718,936 |
| 2024-10-03 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 337,498 |
| 2024-10-02 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 93,866 |
| 2024-10-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 32,561 |
| 2024-09-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 28,451 |
| 2024-09-27 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 315,376 |
| 2024-09-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 70,619 |
| 2024-09-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 36,676 |
| 2024-09-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 30,914 |
| 2024-09-23 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 127,206 |
| 2024-09-20 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 82,849 |
| 2024-09-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10,353 |
| 2024-09-18 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 29,443 |
| 2024-09-17 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 97,123,586 |
| 2024-09-16 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 61,733 |
| 2024-09-13 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 32,732 |
| 2024-09-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 47,757 |
| 2024-09-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 223,976 |
| 2024-09-10 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 271,023 |
| 2024-09-09 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 92,234 |
| 2024-09-06 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 478,783 |
| 2024-09-05 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 1,979,749 |
| 2024-09-04 | 1.330 | 1.330 | 1.290 | 1.310 | 1.310 | 172,016 |
| 2024-09-03 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 68,916 |
| 2024-09-02 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 33,185 |
| 2024-08-29 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 104,007 |
| 2024-08-28 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 178,625 |
| 2024-08-27 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 938,621 |
| 2024-08-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 76,225 |
| 2024-08-23 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 114,053 |
| 2024-08-22 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 156,897 |
| 2024-08-21 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 118,572 |
| 2024-08-20 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 81,931 |
| 2024-08-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 55,182 |
| 2024-08-16 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 124,224 |
| 2024-08-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 103,487 |
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.