Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 23.00
-0.03 (-0.13%)
At close: May 29, 2026
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |