Analog Devices, Inc. (BVL:ADIUS)
Peru · Delayed Price · Currency is PEN · Price in USD 362.14
-7.93 (-2.14%)
At close: Sep 1, 2026
BVL:ADIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | -2.14% | - |
| Aug 31, 2026 | 371.17 | 371.17 | 371.17 | 371.17 | 370.07 | - | - |
| Aug 28, 2026 | 371.17 | 371.17 | 371.17 | 371.17 | 370.07 | - | - |
| Aug 27, 2026 | 371.17 | 371.17 | 371.17 | 371.17 | 370.07 | - | - |
| Aug 26, 2026 | 371.17 | 371.17 | 371.17 | 371.17 | 370.07 | - | - |
| Aug 25, 2026 | 371.17 | 371.17 | 371.17 | 371.17 | 370.07 | -4.90% | - |
| Aug 24, 2026 | 390.28 | 390.28 | 390.28 | 390.28 | 389.12 | - | - |
| Aug 21, 2026 | 390.28 | 390.28 | 390.28 | 390.28 | 389.12 | - | - |
| Aug 20, 2026 | 390.28 | 390.28 | 390.28 | 390.28 | 389.12 | - | - |
| Aug 19, 2026 | 390.28 | 390.28 | 390.28 | 390.28 | 389.12 | - | - |
| Aug 18, 2026 | 390.28 | 390.28 | 390.28 | 390.28 | 389.12 | 1.65% | - |
| Aug 17, 2026 | 383.93 | 383.93 | 383.93 | 383.93 | 382.79 | - | - |
| Aug 14, 2026 | 383.93 | 383.93 | 383.93 | 383.93 | 382.79 | - | - |
| Aug 13, 2026 | 383.93 | 383.93 | 383.93 | 383.93 | 382.79 | - | - |
| Aug 12, 2026 | 383.93 | 383.93 | 383.93 | 383.93 | 382.79 | - | - |
| Aug 11, 2026 | 383.93 | 383.93 | 383.93 | 383.93 | 382.79 | 6.09% | - |
| Aug 10, 2026 | 361.88 | 361.88 | 361.88 | 361.88 | 360.81 | - | - |
| Aug 7, 2026 | 361.88 | 361.88 | 361.88 | 361.88 | 360.81 | - | - |
| Aug 5, 2026 | 361.88 | 361.88 | 361.88 | 361.88 | 360.81 | - | - |
| Aug 4, 2026 | 361.88 | 361.88 | 361.88 | 361.88 | 360.81 | -2.69% | - |
| Aug 3, 2026 | 371.89 | 371.89 | 371.89 | 371.89 | 370.79 | - | - |
| Jul 31, 2026 | 371.89 | 371.89 | 371.89 | 371.89 | 370.79 | - | - |
| Jul 30, 2026 | 371.89 | 371.89 | 371.89 | 371.89 | 370.79 | -0.15% | - |
| Jul 27, 2026 | 372.46 | 372.46 | 372.46 | 372.46 | 371.36 | - | - |
| Jul 24, 2026 | 372.46 | 372.46 | 372.46 | 372.46 | 371.36 | - | - |
| Jul 22, 2026 | 372.46 | 372.46 | 372.46 | 372.46 | 371.36 | - | - |
| Jul 21, 2026 | 372.46 | 372.46 | 372.46 | 372.46 | 371.36 | -3.51% | - |
| Jul 20, 2026 | 386.01 | 386.01 | 386.01 | 386.01 | 384.87 | - | - |
| Jul 17, 2026 | 386.01 | 386.01 | 386.01 | 386.01 | 384.87 | - | - |
| Jul 16, 2026 | 386.01 | 386.01 | 386.01 | 386.01 | 384.87 | - | - |
| Jul 15, 2026 | 386.01 | 386.01 | 386.01 | 386.01 | 384.87 | - | - |
| Jul 14, 2026 | 386.01 | 386.01 | 386.01 | 386.01 | 384.87 | -0.73% | - |
| Jul 13, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 387.68 | - | - |
| Jul 10, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 387.68 | - | - |
| Jul 9, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 387.68 | - | - |
| Jul 8, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 387.68 | - | - |
| Jul 7, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 387.68 | -2.37% | - |
| Jul 6, 2026 | 398.26 | 398.26 | 398.26 | 398.26 | 397.08 | - | - |
| Jul 3, 2026 | 398.26 | 398.26 | 398.26 | 398.26 | 397.08 | - | - |
| Jul 2, 2026 | 398.26 | 398.26 | 398.26 | 398.26 | 397.08 | - | - |
| Jul 1, 2026 | 398.26 | 398.26 | 398.26 | 398.26 | 397.08 | -10.03% | - |
| Jun 30, 2026 | 442.68 | 442.68 | 442.68 | 442.68 | 441.37 | - | - |
| Jun 26, 2026 | 442.68 | 442.68 | 442.68 | 442.68 | 441.37 | - | - |
| Jun 25, 2026 | 442.68 | 442.68 | 442.68 | 442.68 | 441.37 | - | - |
| Jun 24, 2026 | 442.68 | 442.68 | 442.68 | 442.68 | 441.37 | - | - |
| Jun 23, 2026 | 442.68 | 442.68 | 442.68 | 442.68 | 441.37 | 3.53% | - |
| Jun 22, 2026 | 427.58 | 427.58 | 427.58 | 427.58 | 426.31 | - | - |
| Jun 19, 2026 | 427.58 | 427.58 | 427.58 | 427.58 | 426.31 | - | - |
| Jun 18, 2026 | 427.58 | 427.58 | 427.58 | 427.58 | 426.31 | - | - |
| Jun 17, 2026 | 427.58 | 427.58 | 427.58 | 427.58 | 426.31 | - | - |