Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 19.80
+0.10 (0.51%)
At close: Sep 3, 2025
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | - | 0.51% | 4,274 |
| Sep 2, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | - | 2.60% | 17,125 |
| Sep 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 5,025 |
| Aug 29, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | - | 1.05% | 2,070 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.98 | 19.00 | - | 0.16% | 71,046 |
| Aug 27, 2025 | 19.00 | 19.00 | 18.97 | 18.97 | - | -0.16% | 14,468 |
| Aug 26, 2025 | 18.95 | 19.00 | 18.95 | 19.00 | - | 0.37% | 3,258 |
| Aug 25, 2025 | 19.00 | 19.10 | 18.93 | 18.93 | - | -0.37% | 2,297 |
| Aug 22, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | - | 0.26% | 935,749 |
| Aug 21, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | 217 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | 3,147 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | - | - | 14,466 |
| Aug 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | 0.26% | 6,042 |
| Aug 15, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | - | -0.11% | 146,892 |
| Aug 14, 2025 | 18.95 | 18.95 | 18.92 | 18.92 | - | -0.16% | 3,244 |
| Aug 13, 2025 | 18.95 | 18.95 | 18.90 | 18.95 | - | - | 4,306 |
| Aug 12, 2025 | 18.80 | 18.95 | 18.50 | 18.95 | - | 0.26% | 5,334 |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.16% | 1,610 |
| Aug 8, 2025 | 18.94 | 18.94 | 18.93 | 18.93 | - | -0.11% | 3,121 |
| 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 | 18.99 | 19.00 | 18.99 | 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 |