Amazon.com, Inc. (BVL:AMZNUS)
Peru · Delayed Price · Currency is PEN · Price in USD 272.10
+4.10 (1.53%)
At close: May 29, 2026
BVL:AMZNUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 271.39 | 272.10 | 271.39 | 272.10 | 272.10 | 1.53% | 112 |
| May 28, 2026 | 267.64 | 271.70 | 267.64 | 268.00 | 268.00 | -0.37% | 550 |
| May 27, 2026 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 2.67% | 175 |
| May 26, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.05% | 23 |
| May 25, 2026 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | - | - |
| May 22, 2026 | 267.00 | 269.99 | 267.00 | 267.49 | 267.49 | 0.18% | 396 |
| May 21, 2026 | 263.66 | 268.00 | 263.66 | 267.00 | 267.00 | 0.56% | 213 |
| May 20, 2026 | 263.30 | 265.50 | 262.50 | 265.50 | 265.50 | 2.31% | 384 |
| May 19, 2026 | 258.50 | 259.50 | 258.50 | 259.50 | 259.50 | -2.08% | 156 |
| May 18, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.57% | 18 |
| May 15, 2026 | 261.07 | 263.50 | 261.07 | 263.50 | 263.50 | -1.34% | 170 |
| May 14, 2026 | 267.98 | 269.00 | 267.09 | 267.09 | 267.09 | -0.33% | 186 |
| May 13, 2026 | 264.60 | 267.98 | 264.60 | 267.98 | 267.98 | 1.75% | 36 |
| May 12, 2026 | 264.04 | 264.20 | 263.36 | 263.36 | 263.36 | -2.13% | 70 |
| May 11, 2026 | 271.35 | 271.35 | 269.10 | 269.10 | 269.10 | -1.16% | 172 |
| May 8, 2026 | 271.00 | 273.20 | 271.00 | 272.25 | 272.25 | 0.46% | 345 |
| May 7, 2026 | 273.00 | 273.15 | 271.00 | 271.00 | 271.00 | -1.60% | 574 |
| May 6, 2026 | 273.50 | 277.00 | 273.50 | 275.40 | 275.40 | 1.25% | 1,045 |
| May 5, 2026 | 275.00 | 277.00 | 272.00 | 272.00 | 272.00 | -1.09% | 616 |
| May 4, 2026 | 270.00 | 275.20 | 270.00 | 275.00 | 275.00 | 4.27% | 875 |
| Apr 30, 2026 | 263.55 | 265.50 | 258.00 | 263.73 | 263.73 | 0.66% | 417 |
| Apr 29, 2026 | 265.00 | 269.99 | 250.00 | 262.00 | 262.00 | 1.26% | 6,170 |
| Apr 28, 2026 | 257.30 | 260.00 | 257.30 | 258.73 | 258.73 | -0.87% | 1,197 |
| Apr 27, 2026 | 262.50 | 262.50 | 255.00 | 261.00 | 261.00 | -0.97% | 1,642 |
| Apr 24, 2026 | 258.70 | 264.45 | 258.70 | 263.55 | 263.55 | 3.35% | 2,182 |
| Apr 23, 2026 | 255.40 | 258.18 | 252.80 | 255.00 | 255.00 | -0.20% | 1,046 |
| Apr 22, 2026 | 253.35 | 255.50 | 253.35 | 255.50 | 255.50 | 1.47% | 212 |
| Apr 21, 2026 | 253.30 | 253.30 | 251.30 | 251.80 | 251.80 | 1.51% | 571 |
| Apr 20, 2026 | 248.50 | 248.50 | 245.18 | 248.05 | 248.05 | -1.02% | 1,691 |
| Apr 17, 2026 | 249.00 | 255.00 | 249.00 | 250.60 | 250.60 | 0.85% | 4,244 |
| Apr 16, 2026 | 246.00 | 249.00 | 245.01 | 248.50 | 248.50 | -0.20% | 1,859 |
| Apr 15, 2026 | 247.37 | 249.00 | 247.00 | 249.00 | 249.00 | -0.40% | 2,131 |
| Apr 14, 2026 | 246.10 | 251.00 | 246.00 | 249.99 | 249.99 | 4.60% | 3,078 |
| Apr 13, 2026 | 236.50 | 239.00 | 236.50 | 239.00 | 239.00 | 0.42% | 979 |
| Apr 10, 2026 | 239.04 | 240.00 | 237.30 | 238.00 | 238.00 | 2.32% | 3,241 |
| Apr 9, 2026 | 224.90 | 232.60 | 224.90 | 232.60 | 232.60 | 5.73% | 2,872 |
| Apr 8, 2026 | 222.00 | 223.28 | 219.00 | 220.00 | 220.00 | 5.01% | 1,215 |
| Apr 7, 2026 | 211.95 | 211.95 | 209.50 | 209.50 | 209.50 | -1.18% | 229 |
| Apr 6, 2026 | 210.10 | 212.00 | 210.10 | 212.00 | 212.00 | 0.90% | 128 |
| Apr 1, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - | 9 |
| Mar 31, 2026 | 205.43 | 210.10 | 205.43 | 210.10 | 210.10 | 5.05% | 52 |
| Mar 30, 2026 | 200.95 | 201.90 | 200.00 | 200.00 | 200.00 | -0.20% | 389 |
| Mar 27, 2026 | 203.50 | 203.50 | 200.40 | 200.40 | 200.40 | -3.56% | 241 |
| Mar 26, 2026 | 211.00 | 211.80 | 207.80 | 207.80 | 207.80 | -1.89% | 483 |
| Mar 25, 2026 | 212.50 | 212.50 | 211.80 | 211.80 | 211.80 | 0.19% | 381 |
| Mar 24, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - | 11 |
| Mar 23, 2026 | 212.00 | 212.00 | 211.40 | 211.40 | 211.40 | 3.12% | 170 |
| Mar 20, 2026 | 207.50 | 207.50 | 205.00 | 205.00 | 205.00 | -1.09% | 315 |
| Mar 19, 2026 | 208.00 | 208.00 | 207.25 | 207.25 | 207.25 | -1.14% | 86 |
| Mar 18, 2026 | 211.40 | 211.45 | 209.63 | 209.63 | 209.63 | -1.81% | 513 |