Analog Devices, Inc. (BVL:ADIUS)
Peru · Delayed Price · Currency is PEN · Price in USD 397.07
-21.51 (-5.14%)
At close: May 26, 2026
BVL:ADIUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 418.58 | 418.58 | 418.58 | 418.58 | 418.58 | - | - |
| May 22, 2026 | 418.58 | 418.58 | 418.58 | 418.58 | 418.58 | - | - |
| May 21, 2026 | 418.58 | 418.58 | 418.58 | 418.58 | 418.58 | - | - |
| May 20, 2026 | 418.58 | 418.58 | 418.58 | 418.58 | 418.58 | - | - |
| May 19, 2026 | 418.58 | 418.58 | 418.58 | 418.58 | 418.58 | -0.98% | - |
| May 18, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | - | - |
| May 15, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | - | - |
| May 14, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | - | - |
| May 13, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | - | - |
| May 12, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | 7.68% | - |
| May 11, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| May 8, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| May 7, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| May 6, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| May 5, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| May 4, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| Apr 30, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| Apr 29, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | - | - |
| Apr 28, 2026 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | -1.75% | - |
| Apr 27, 2026 | 399.57 | 399.57 | 399.57 | 399.57 | 399.57 | 44.15% | - |
| Apr 24, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 23, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 22, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 21, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 20, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 17, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 16, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 15, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 14, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 13, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 10, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 9, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 8, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 7, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 6, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Apr 1, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 31, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 30, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 27, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 26, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 25, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 24, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 23, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 20, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 19, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 18, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 17, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 16, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 13, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |
| Mar 12, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | - |