Analog Devices, Inc. (BVL:ADIUS)
Peru · Delayed Price · Currency is PEN · Price in USD 394.35
-20.35 (-4.91%)
At close: Oct 20, 2026
BVL:ADIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - | - |
| Oct 16, 2026 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - | - |
| Oct 15, 2026 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - | - |
| Oct 14, 2026 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | 2.08% | - |
| Oct 13, 2026 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | -3.07% | - |
| Oct 12, 2026 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - | - |
| Oct 9, 2026 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - | - |
| Oct 7, 2026 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - | - |
| Oct 6, 2026 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | 5.99% | - |
| Oct 5, 2026 | 395.43 | 395.43 | 395.43 | 395.43 | 395.43 | - | - |
| Oct 2, 2026 | 395.43 | 395.43 | 395.43 | 395.43 | 395.43 | - | - |
| Oct 1, 2026 | 395.43 | 395.43 | 395.43 | 395.43 | 395.43 | - | - |
| Sep 30, 2026 | 395.43 | 395.43 | 395.43 | 395.43 | 395.43 | - | - |
| Sep 29, 2026 | 395.43 | 395.43 | 395.43 | 395.43 | 395.43 | 3.25% | - |
| Sep 28, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | - |
| Sep 25, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | - |
| Sep 24, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | - |
| Sep 23, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | - |
| Sep 22, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 6.09% | - |
| Sep 21, 2026 | 361.02 | 361.02 | 361.02 | 361.02 | 361.02 | - | - |
| Sep 18, 2026 | 361.02 | 361.02 | 361.02 | 361.02 | 361.02 | - | - |
| Sep 17, 2026 | 361.02 | 361.02 | 361.02 | 361.02 | 361.02 | - | - |
| Sep 16, 2026 | 361.02 | 361.02 | 361.02 | 361.02 | 361.02 | - | - |
| Sep 15, 2026 | 361.02 | 361.02 | 361.02 | 361.02 | 361.02 | -0.34% | - |
| Sep 14, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - | - |
| Sep 11, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - | - |
| Sep 10, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - | - |
| Sep 9, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - | - |
| Sep 8, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 0.03% | - |
| Sep 7, 2026 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | - | - |
| Sep 4, 2026 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | - | - |
| Sep 3, 2026 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | - | - |
| Sep 2, 2026 | 362.14 | 362.14 | 362.14 | 362.14 | 362.14 | - | - |
| 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 | - | - |