Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 22.81
+0.01 (0.04%)
Last updated: May 8, 2026, 9:30 AM PET
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.80 | 22.80 | 22.80 | 22.81 | 22.81 | 0.04% | 9,583 |
| May 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.65% | 796 |
| May 6, 2026 | 22.30 | 22.60 | 22.20 | 22.43 | 22.43 | -0.31% | 9,132 |
| May 5, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -1.75% | 2,355 |
| May 4, 2026 | 22.69 | 22.90 | 22.69 | 22.90 | 22.90 | -0.17% | 2,391 |
| Apr 30, 2026 | 22.95 | 23.00 | 22.72 | 22.94 | 22.41 | 0.09% | 6,740 |
| Apr 29, 2026 | 22.95 | 23.00 | 22.90 | 22.92 | 22.39 | 0.09% | 4,115 |
| Apr 28, 2026 | 22.70 | 23.00 | 22.70 | 22.90 | 22.37 | 0.39% | 34,207 |
| Apr 27, 2026 | 23.15 | 23.30 | 22.70 | 22.81 | 22.28 | -1.47% | 9,535 |
| Apr 24, 2026 | 23.20 | 23.25 | 23.10 | 23.15 | 22.61 | -0.43% | 4,413 |
| Apr 23, 2026 | 23.45 | 23.45 | 23.20 | 23.25 | 22.71 | 1.53% | 16,682 |
| Apr 22, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.37 | 1.73% | 2,253 |
| Apr 21, 2026 | 22.50 | 22.55 | 22.50 | 22.51 | 21.99 | 0.49% | 2,482 |
| Apr 20, 2026 | 22.55 | 22.55 | 22.40 | 22.40 | 21.88 | -0.44% | 9,437 |
| Apr 17, 2026 | 22.51 | 22.51 | 22.35 | 22.50 | 21.98 | -0.44% | 5,336 |
| Apr 16, 2026 | 22.50 | 22.80 | 22.50 | 22.60 | 22.08 | -0.88% | 24,427 |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.27 | -0.87% | 1,810 |
| Apr 14, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 22.47 | 1.32% | 9,031 |
| Apr 13, 2026 | 23.30 | 23.50 | 22.70 | 22.70 | 22.17 | -3.20% | 17,621 |
| Apr 10, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 22.91 | 1.52% | 10,808 |
| Apr 9, 2026 | 23.15 | 23.20 | 22.75 | 23.10 | 22.56 | 2.67% | 20,607 |
| Apr 8, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 21.98 | 2.23% | 43,511 |
| Apr 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.50 | - | 264 |
| Apr 6, 2026 | 22.80 | 22.80 | 22.01 | 22.01 | 21.50 | -3.46% | 2,477 |
| Apr 1, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.27 | -0.87% | 3,834 |
| Mar 31, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 22.47 | 3.60% | 4,153 |
| Mar 30, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 21.68 | -1.33% | 10,067 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.30 | 22.50 | 21.98 | -0.44% | 1,896 |
| Mar 26, 2026 | 22.60 | 22.60 | 22.21 | 22.60 | 22.08 | -0.44% | 8,018 |
| Mar 25, 2026 | 22.60 | 22.75 | 22.60 | 22.70 | 22.17 | 0.44% | 8,412 |
| Mar 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.08 | -0.44% | 24,320 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.17 | -1.30% | 4,081 |
| Mar 20, 2026 | 23.40 | 23.40 | 22.86 | 23.00 | 22.47 | -3.16% | 7,065 |
| Mar 19, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.20 | 0.85% | 9,384 |
| Mar 18, 2026 | 23.00 | 23.65 | 23.00 | 23.55 | 23.00 | 2.39% | 2,888 |
| Mar 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | - | 266 |
| Mar 16, 2026 | 22.61 | 23.00 | 22.61 | 23.00 | 22.47 | 1.77% | 11,282 |
| Mar 13, 2026 | 22.60 | 23.26 | 22.60 | 22.60 | 22.08 | 1.35% | 54,813 |
| Mar 12, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 21.78 | -3.67% | 64,949 |
| Mar 11, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.61 | - | 142 |
| Mar 10, 2026 | 22.45 | 23.16 | 22.45 | 23.15 | 22.61 | -3.54% | 15,393 |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - | 335 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | - | 448 |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.44 | 1.05% | 5,035 |
| Mar 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.20 | - | 461 |
| Mar 3, 2026 | 23.75 | 24.00 | 23.75 | 23.75 | 23.20 | -1.41% | 5,851 |
| Mar 2, 2026 | 24.00 | 24.09 | 24.00 | 24.09 | 23.53 | -0.04% | 1,380 |
| Feb 27, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 23.54 | 0.42% | 5,354 |
| Feb 26, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 23.44 | 1.05% | 9,348 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.30 | 23.75 | 23.20 | -0.21% | 5,451 |