Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 19.55
+0.05 (0.26%)
At close: Nov 4, 2025
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 2.30% | 12,407 |
| Nov 4, 2025 | 19.40 | 19.95 | 19.40 | 19.55 | 19.55 | 0.26% | 10,404 |
| Nov 3, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.98% | 16,543 |
| Oct 31, 2025 | 19.35 | 19.55 | 19.30 | 19.31 | 19.31 | -0.21% | 3,934 |
| Oct 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.51% | 332 |
| Oct 29, 2025 | 19.70 | 19.70 | 19.40 | 19.45 | 19.45 | 0.26% | 3,060 |
| Oct 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1,738 |
| Oct 27, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.31% | 7,768 |
| Oct 24, 2025 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -0.78% | 4,133 |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.46% | 5,171 |
| Oct 22, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 2,625 |
| Oct 21, 2025 | 19.50 | 19.50 | 19.30 | 19.39 | 19.39 | -0.56% | 24,035 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 3,352 |
| Oct 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 1,288 |
| Oct 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 3,094 |
| Oct 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 918 |
| Oct 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 636 |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% | 577 |
| Oct 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 467 |
| Oct 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | 1,628 |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 983 |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 1,559 |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 872 |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,614 |
| Oct 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 984 |
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 2,174 |
| Sep 29, 2025 | 19.25 | 19.50 | 19.25 | 19.50 | 19.50 | 1.56% | 2,274 |
| Sep 26, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | -1.54% | 5,212 |
| Sep 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 335 |
| Sep 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.58% | 778 |
| Sep 23, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% | 2,159 |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 162 |
| Sep 19, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | - | 2,623 |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 1,606 |
| Sep 17, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.50 | - | 2,994 |
| Sep 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 233 |
| Sep 15, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 8,165 |
| Sep 12, 2025 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | 0.57% | 24,177 |
| Sep 11, 2025 | 19.45 | 19.50 | 19.39 | 19.39 | 19.39 | -0.56% | 6,941 |
| Sep 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,185 |
| Sep 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 13,319 |
| Sep 8, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.26% | 14,943 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.80 | 19.85 | 19.85 | -0.75% | 4,597 |
| Sep 4, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 8,963 |
| Sep 3, 2025 | 19.65 | 20.00 | 19.65 | 19.80 | 19.80 | 0.51% | 4,274 |
| Sep 2, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 2.60% | 17,125 |
| Sep 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 5,025 |
| Aug 29, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 2,070 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.98 | 19.00 | 19.00 | 0.16% | 71,046 |
| Aug 27, 2025 | 19.00 | 19.00 | 18.97 | 18.97 | 18.97 | -0.16% | 14,468 |