AppLovin Corporation (BVL:APPUS)
Peru · Delayed Price · Currency is PEN · Price in USD 269.12
-9.63 (-3.45%)
At close: Oct 20, 2026
BVL:APPUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - | - |
| Oct 16, 2026 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - | - |
| Oct 15, 2026 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 2.38% | 54 |
| Oct 14, 2026 | 272.28 | 272.28 | 272.28 | 272.28 | 272.28 | 0.52% | - |
| Oct 13, 2026 | 270.87 | 270.87 | 270.87 | 270.87 | 270.87 | -3.94% | - |
| Oct 12, 2026 | 281.97 | 281.97 | 281.97 | 281.97 | 281.97 | - | - |
| Oct 9, 2026 | 281.97 | 281.97 | 281.97 | 281.97 | 281.97 | - | - |
| Oct 7, 2026 | 281.97 | 281.97 | 281.97 | 281.97 | 281.97 | - | - |
| Oct 6, 2026 | 281.97 | 281.97 | 281.97 | 281.97 | 281.97 | 4.31% | - |
| Oct 5, 2026 | 270.31 | 270.31 | 270.31 | 270.31 | 270.31 | - | - |
| Oct 2, 2026 | 270.31 | 270.31 | 270.31 | 270.31 | 270.31 | -3.02% | 24 |
| Oct 1, 2026 | 283.27 | 283.27 | 278.74 | 278.74 | 278.74 | -9.57% | 42 |
| Sep 30, 2026 | 308.24 | 308.24 | 308.24 | 308.24 | 308.24 | - | - |
| Sep 29, 2026 | 308.24 | 308.24 | 308.24 | 308.24 | 308.24 | -0.27% | - |
| Sep 28, 2026 | 309.07 | 309.07 | 309.07 | 309.07 | 309.07 | -0.44% | 32 |
| Sep 25, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | - | - |
| Sep 24, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | - | - |
| Sep 23, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | -5.97% | 207 |
| Sep 22, 2026 | 330.17 | 330.17 | 330.17 | 330.17 | 330.17 | -1.22% | - |
| Sep 21, 2026 | 334.24 | 334.24 | 334.24 | 334.24 | 334.24 | - | - |
| Sep 18, 2026 | 334.24 | 334.24 | 334.24 | 334.24 | 334.24 | - | - |
| Sep 17, 2026 | 334.24 | 334.24 | 334.24 | 334.24 | 334.24 | - | - |
| Sep 16, 2026 | 334.24 | 334.24 | 334.24 | 334.24 | 334.24 | - | - |
| Sep 15, 2026 | 334.24 | 334.24 | 334.24 | 334.24 | 334.24 | 5.31% | - |
| Sep 14, 2026 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - | - |
| Sep 11, 2026 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - | - |
| Sep 10, 2026 | 314.16 | 317.38 | 314.16 | 317.38 | 317.38 | -0.99% | 48 |
| Sep 9, 2026 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - | - |
| Sep 8, 2026 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | 2.72% | - |
| Sep 7, 2026 | 312.06 | 312.06 | 312.06 | 312.06 | 312.06 | - | - |
| Sep 4, 2026 | 312.06 | 312.06 | 312.06 | 312.06 | 312.06 | - | - |
| Sep 3, 2026 | 312.06 | 312.06 | 312.06 | 312.06 | 312.06 | - | - |
| Sep 2, 2026 | 312.06 | 312.06 | 312.06 | 312.06 | 312.06 | - | - |
| Sep 1, 2026 | 312.06 | 312.06 | 312.06 | 312.06 | 312.06 | -2.66% | - |
| Aug 31, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - | - |
| Aug 28, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | 7.37% | 16 |
| Aug 27, 2026 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | - | - |
| Aug 26, 2026 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | - | - |
| Aug 25, 2026 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | -1.17% | - |
| Aug 24, 2026 | 302.11 | 302.11 | 302.11 | 302.11 | 302.11 | -3.16% | 10 |
| Aug 21, 2026 | 311.98 | 311.98 | 311.98 | 311.98 | 311.98 | - | - |
| Aug 20, 2026 | 311.98 | 311.98 | 311.98 | 311.98 | 311.98 | - | - |
| Aug 19, 2026 | 311.98 | 311.98 | 311.98 | 311.98 | 311.98 | - | - |
| Aug 18, 2026 | 311.98 | 311.98 | 311.98 | 311.98 | 311.98 | 0.01% | - |
| Aug 17, 2026 | 311.94 | 311.94 | 311.94 | 311.94 | 311.94 | -1.94% | 32 |
| Aug 14, 2026 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | -6.16% | 94 |
| Aug 13, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | - |
| Aug 12, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | - |
| Aug 11, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -1.82% | - |
| Aug 10, 2026 | 345.28 | 345.28 | 345.28 | 345.28 | 345.28 | - | - |