Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 24.45
0.00 (0.00%)
At close: Jun 19, 2026
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 24.50 | 24.50 | 24.40 | 24.45 | 24.45 | - | 4,525 |
| Jun 18, 2026 | 24.25 | 24.45 | 24.00 | 24.45 | 24.45 | 0.08% | 2,175 |
| Jun 17, 2026 | 24.24 | 24.45 | 24.24 | 24.43 | 24.43 | 0.74% | 3,920 |
| Jun 16, 2026 | 24.40 | 24.40 | 24.20 | 24.25 | 24.25 | 0.75% | 3,987 |
| Jun 15, 2026 | 24.00 | 24.25 | 24.00 | 24.07 | 24.07 | 0.46% | 6,677 |
| Jun 12, 2026 | 24.03 | 24.10 | 22.50 | 23.96 | 23.96 | -0.17% | 3,361 |
| Jun 11, 2026 | 23.90 | 24.03 | 23.89 | 24.00 | 24.00 | 1.74% | 12,068 |
| Jun 10, 2026 | 23.30 | 23.85 | 23.30 | 23.59 | 23.59 | 1.99% | 3,077 |
| Jun 9, 2026 | 23.50 | 23.50 | 23.00 | 23.13 | 23.13 | 5.91% | 4,838 |
| Jun 8, 2026 | 22.00 | 22.00 | 21.80 | 21.84 | 21.84 | 4.00% | 7,073 |
| Jun 5, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -7.20% | 21,716 |
| Jun 4, 2026 | 23.00 | 23.00 | 22.40 | 22.63 | 22.63 | -0.40% | 6,398 |
| Jun 3, 2026 | 23.40 | 23.40 | 22.65 | 22.72 | 22.72 | -3.24% | 7,140 |
| Jun 2, 2026 | 23.70 | 23.70 | 22.80 | 23.48 | 23.48 | 2.53% | 4,005 |
| Jun 1, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 6,611 |
| May 29, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -0.13% | 11,652 |
| May 28, 2026 | 23.49 | 23.50 | 22.80 | 23.03 | 23.03 | -1.07% | 5,226 |
| May 27, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - | 241 |
| May 26, 2026 | 23.00 | 23.40 | 23.00 | 23.28 | 23.28 | 1.22% | 4,234 |
| May 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 558 |
| May 22, 2026 | 23.34 | 23.34 | 23.10 | 23.10 | 23.10 | -0.09% | 2,039 |
| May 21, 2026 | 23.00 | 23.30 | 23.00 | 23.12 | 23.12 | 2.26% | 5,766 |
| May 20, 2026 | 23.32 | 23.32 | 22.61 | 22.61 | 22.61 | -0.40% | 2,807 |
| May 19, 2026 | 22.50 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | 2,216 |
| May 18, 2026 | 23.40 | 23.47 | 23.00 | 23.00 | 23.00 | -1.96% | 2,772 |
| May 15, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.22% | 979 |
| May 14, 2026 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | -0.22% | 966 |
| May 13, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 1.41% | 1,175 |
| May 12, 2026 | 22.81 | 22.81 | 22.35 | 22.68 | 22.68 | -1.39% | 5,055 |
| May 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.83% | 1,254 |
| 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 | 2.20% | 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 |