Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 22.70
-0.05 (-0.22%)
Last updated: Jan 28, 2026, 9:30 AM PET
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 22.99 | 23.00 | 22.90 | 22.90 | 22.90 | 0.88% | 8,232 |
| Jan 28, 2026 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | -0.22% | 3,906 |
| Jan 27, 2026 | 22.88 | 22.95 | 22.75 | 22.75 | 22.75 | -0.57% | 15,232 |
| Jan 26, 2026 | 22.99 | 22.99 | 22.88 | 22.88 | 22.88 | 1.69% | 8,076 |
| Jan 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 4,547 |
| Jan 22, 2026 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | - | 10,560 |
| Jan 21, 2026 | 22.50 | 22.60 | 22.00 | 22.50 | 22.50 | - | 8,340 |
| Jan 20, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -2.17% | 3,730 |
| Jan 19, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.13% | 2,324 |
| Jan 16, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 3,599 |
| Jan 15, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 5,636 |
| Jan 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3,545 |
| Jan 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 1,405 |
| Jan 12, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | 0.69% | 26,697 |
| Jan 9, 2026 | 21.70 | 21.85 | 21.70 | 21.85 | 21.85 | 0.23% | 41,771 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 3.07% | 2,228 |
| Jan 7, 2026 | 21.65 | 21.65 | 21.15 | 21.15 | 21.15 | -2.31% | 22,673 |
| Jan 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 2,952 |
| Jan 5, 2026 | 21.50 | 21.70 | 21.50 | 21.65 | 21.65 | 0.70% | 17,903 |
| Jan 2, 2026 | 21.15 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 6,969 |
| Dec 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 6,254 |
| Dec 30, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.05% | 9,163 |
| Dec 29, 2025 | 20.60 | 21.01 | 20.60 | 21.01 | 21.01 | 1.99% | 3,946 |
| Dec 26, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 1,968 |
| Dec 24, 2025 | 21.40 | 21.45 | 21.00 | 21.00 | 21.00 | - | 3,037 |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | 3,342 |
| Dec 22, 2025 | 20.90 | 20.99 | 20.90 | 20.99 | 20.99 | -0.05% | 1,998 |
| Dec 19, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.20% | 5,901 |
| Dec 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | 4,144 |
| Dec 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 1,735 |
| Dec 16, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 4,947 |
| Dec 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 661 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 648 |
| Dec 11, 2025 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 2.50% | 3,906 |
| Dec 10, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -1.23% | 8,471 |
| Dec 5, 2025 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | - | 8,057 |
| Dec 4, 2025 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 0.25% | 21,098 |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 2,056 |
| Dec 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 1,920 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 9,966 |
| Nov 28, 2025 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 1.00% | 2,954 |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,038 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 1,358 |
| Nov 25, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.99% | 2,763 |
| Nov 24, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.99% | 351,041 |
| Nov 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 525 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 6,120 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,601 |
| Nov 18, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | - | 6,139 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1,008 |