Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 25.99
+0.10 (0.39%)
At close: Jul 31, 2026
BVL:BACKUSI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.90 | 26.35 | 25.90 | 25.99 | 25.99 | 0.39% | 8,300 |
| Jul 30, 2026 | 25.58 | 25.90 | 25.58 | 25.89 | 25.89 | -0.08% | 4,467 |
| Jul 27, 2026 | 25.71 | 25.95 | 25.60 | 25.91 | 25.91 | - | 31,280 |
| Jul 24, 2026 | 25.89 | 25.95 | 25.80 | 25.91 | 25.91 | 0.97% | 11,836 |
| Jul 22, 2026 | 25.50 | 25.65 | 25.50 | 25.66 | 25.66 | -0.74% | 15,793 |
| Jul 21, 2026 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | 0.98% | 1,335 |
| Jul 20, 2026 | 25.74 | 25.74 | 25.60 | 25.60 | 25.60 | -0.78% | 10,541 |
| Jul 17, 2026 | 25.41 | 25.80 | 25.40 | 25.80 | 25.80 | 1.82% | 1,573 |
| Jul 16, 2026 | 25.44 | 25.44 | 25.20 | 25.34 | 25.34 | -0.43% | 5,902 |
| Jul 15, 2026 | 25.50 | 25.50 | 25.44 | 25.45 | 25.45 | -0.47% | 5,619 |
| Jul 14, 2026 | 25.90 | 25.90 | 25.50 | 25.57 | 25.57 | -0.31% | 3,399 |
| Jul 13, 2026 | 25.50 | 25.74 | 25.50 | 25.65 | 25.65 | -0.35% | 7,006 |
| Jul 10, 2026 | 25.38 | 25.90 | 25.38 | 25.74 | 25.74 | 2.10% | 9,771 |
| Jul 9, 2026 | 25.25 | 25.25 | 25.07 | 25.21 | 25.21 | 0.64% | 3,662 |
| Jul 8, 2026 | 25.00 | 25.25 | 25.00 | 25.05 | 25.05 | 0.20% | 7,352 |
| Jul 7, 2026 | 24.98 | 25.20 | 24.70 | 25.00 | 25.00 | 0.16% | 200,072 |
| Jul 6, 2026 | 25.16 | 25.16 | 24.90 | 24.96 | 24.96 | -0.79% | 5,192 |
| Jul 3, 2026 | 24.71 | 25.30 | 24.40 | 25.16 | 25.16 | -0.75% | 8,675 |
| Jul 2, 2026 | 25.20 | 25.80 | 24.60 | 25.35 | 25.35 | 3.47% | 9,576 |
| Jul 1, 2026 | 24.10 | 25.00 | 24.10 | 24.50 | 24.50 | -0.81% | 2,583 |
| Jun 30, 2026 | 24.20 | 24.95 | 24.20 | 24.70 | 24.70 | -0.80% | 3,094 |
| Jun 26, 2026 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 0.81% | 15,832 |
| Jun 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.36% | 4,304 |
| Jun 24, 2026 | 24.79 | 24.79 | 24.65 | 24.79 | 24.79 | 2.74% | 102,997 |
| Jun 23, 2026 | 24.51 | 24.75 | 24.11 | 24.13 | 24.13 | -1.35% | 39,708 |
| Jun 22, 2026 | 24.40 | 24.54 | 24.40 | 24.46 | 24.46 | 0.04% | 4,615 |
| 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 |