Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 18.95
0.00 (0.00%)
At close: Aug 7, 2025, 2:52 PM PET
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.95 | 18.95 | 18.93 | 18.95 | - | - | 9,191 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | - | -0.26% | 22,565 |
| Aug 4, 2025 | 18.97 | 19.00 | 18.97 | 19.00 | - | - | 3,130 |
| Aug 1, 2025 | 18.99 | 19.00 | 18.98 | 19.00 | - | 0.11% | 10,449 |
| Jul 31, 2025 | 18.98 | 18.98 | 18.97 | 18.98 | - | -0.11% | 7,198 |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.26% | 18,477 |
| Jul 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | 0.21% | 3,122 |
| Jul 24, 2025 | 19.00 | 19.00 | 18.91 | 18.91 | - | -0.47% | 3,701 |
| Jul 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 585 |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 53,987 |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 1,094 |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 63,447 |
| Jul 16, 2025 | 19.00 | 19.00 | 18.91 | 19.00 | - | - | 28,595 |
| Jul 15, 2025 | 19.18 | 19.18 | 18.96 | 19.00 | - | - | 8,811 |
| Jul 14, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | - | - | 33,926 |
| Jul 11, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | - | - | 28,111 |
| Jul 10, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | - | -0.52% | 4,532 |
| Jul 9, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | - | -2.30% | 5,568 |
| Jul 8, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | - | 1.82% | 2,923 |
| Jul 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.26% | 2,316 |
| Jul 4, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | - | 1,951 |
| Jul 3, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | - | 0.52% | 35,561 |
| Jul 2, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | - | 25,127 |
| Jul 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.21% | 2,284 |
| Jun 30, 2025 | 19.10 | 19.40 | 19.00 | 19.01 | - | -2.51% | 4,502 |
| Jun 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.26% | 915 |
| Jun 26, 2025 | 19.47 | 19.47 | 19.45 | 19.45 | - | - | 8,238 |
| Jun 25, 2025 | 19.41 | 19.46 | 19.41 | 19.45 | - | 0.26% | 2,503 |
| Jun 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | 532 |
| Jun 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.51% | 2,498 |
| Jun 20, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | - | 1.56% | 2,984 |
| Jun 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.05% | 1,892 |
| Jun 18, 2025 | 19.20 | 19.20 | 19.10 | 19.19 | - | -0.05% | 8,949 |
| Jun 17, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | - | 1.00% | 2,204 |
| Jun 16, 2025 | 19.20 | 19.23 | 19.01 | 19.01 | - | -0.99% | 26,983 |
| Jun 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1.05% | 2,715 |
| Jun 12, 2025 | 19.20 | 19.25 | 19.00 | 19.00 | - | -1.04% | 40,461 |
| Jun 11, 2025 | 19.15 | 19.20 | 19.15 | 19.20 | - | 0.52% | 15,580 |
| Jun 10, 2025 | 19.05 | 19.15 | 19.05 | 19.10 | - | 0.53% | 10,730 |
| Jun 9, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | - | 8,665 |
| Jun 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 188 |
| Jun 5, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | - | -1.04% | 15,740 |
| Jun 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -0.26% | 7,251 |
| Jun 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | 0.79% | 911 |
| Jun 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | 2,397 |
| May 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 0.53% | 1,490 |
| May 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.05% | 196,799 |
| May 28, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | 0.05% | 2,091 |
| May 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 275 |
| May 26, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | -1.45% | 2,668 |