Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru · Delayed Price · Currency is PEN 28.36
+0.36 (1.29%)
At close: Sep 30, 2026
BVL:BACKUSI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 28.29 | 28.55 | 28.29 | 28.36 | 28.36 | 1.29% | 2,109 |
| Sep 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.21% | 29,064 |
| Sep 28, 2026 | 28.00 | 28.00 | 27.81 | 27.94 | 27.94 | 0.68% | 3,475 |
| Sep 25, 2026 | 28.00 | 28.00 | 27.70 | 27.75 | 27.75 | -0.68% | 9,066 |
| Sep 24, 2026 | 28.02 | 28.02 | 27.80 | 27.94 | 27.94 | -1.45% | 5,618 |
| Sep 23, 2026 | 28.01 | 28.35 | 28.00 | 28.35 | 28.35 | 1.36% | 1,851 |
| Sep 22, 2026 | 27.85 | 28.30 | 27.85 | 27.97 | 27.97 | 0.21% | 2,530 |
| Sep 21, 2026 | 27.92 | 27.92 | 27.90 | 27.91 | 27.91 | 0.04% | 3,537 |
| Sep 18, 2026 | 28.36 | 28.36 | 27.90 | 27.90 | 27.90 | -0.36% | 2,184 |
| Sep 17, 2026 | 28.90 | 28.90 | 27.96 | 28.00 | 28.00 | -0.07% | 14,318 |
| Sep 16, 2026 | 28.05 | 28.70 | 28.00 | 28.02 | 28.02 | 0.07% | 20,269 |
| Sep 15, 2026 | 28.00 | 28.15 | 27.99 | 28.00 | 28.00 | 0.04% | 3,409 |
| Sep 14, 2026 | 27.40 | 28.35 | 27.40 | 27.99 | 27.99 | 0.43% | 3,499 |
| Sep 11, 2026 | 28.15 | 28.30 | 27.75 | 27.87 | 27.87 | 0.43% | 5,634 |
| Sep 10, 2026 | 28.94 | 29.00 | 27.75 | 27.75 | 27.75 | -1.77% | 22,307 |
| Sep 9, 2026 | 28.40 | 28.40 | 27.90 | 28.25 | 28.25 | 0.64% | 7,346 |
| Sep 8, 2026 | 28.10 | 28.30 | 28.00 | 28.07 | 28.07 | - | 2,586 |
| Sep 7, 2026 | 28.05 | 28.40 | 27.49 | 28.07 | 28.07 | -0.35% | 5,483 |
| Sep 4, 2026 | 28.18 | 28.20 | 28.00 | 28.17 | 28.17 | -1.54% | 3,080 |
| Sep 3, 2026 | 28.00 | 28.90 | 28.00 | 28.61 | 28.61 | 3.85% | 4,346 |
| Sep 2, 2026 | 28.20 | 28.30 | 27.55 | 27.55 | 27.55 | - | 2,082 |
| Sep 1, 2026 | 28.00 | 29.00 | 27.10 | 27.55 | 27.55 | 1.81% | 4,145 |
| Aug 31, 2026 | 27.02 | 27.50 | 27.02 | 27.06 | 27.06 | 0.30% | 7,316 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.95 | 26.98 | 26.98 | 0.86% | 4,210 |
| Aug 27, 2026 | 26.84 | 26.84 | 26.52 | 26.75 | 26.75 | -0.34% | 4,938 |
| Aug 26, 2026 | 26.85 | 26.86 | 26.80 | 26.84 | 26.84 | - | 5,025 |
| Aug 25, 2026 | 26.84 | 26.85 | 26.84 | 26.84 | 26.84 | 0.04% | 7,455 |
| Aug 24, 2026 | 26.85 | 26.85 | 26.85 | 26.83 | 26.83 | -0.63% | 5,687 |
| Aug 21, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.75% | 730 |
| Aug 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | 3,114 |
| Aug 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 397 |
| Aug 18, 2026 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 2.34% | 2,079 |
| Aug 17, 2026 | 26.01 | 26.20 | 26.00 | 26.09 | 26.09 | -0.91% | 3,401 |
| Aug 14, 2026 | 26.11 | 26.49 | 26.11 | 26.33 | 26.33 | -0.23% | 5,758 |
| Aug 13, 2026 | 26.37 | 26.50 | 26.37 | 26.39 | 26.39 | 1.23% | 3,630 |
| Aug 12, 2026 | 26.00 | 26.49 | 26.00 | 26.07 | 26.07 | 0.46% | 9,117 |
| Aug 11, 2026 | 26.59 | 26.59 | 25.92 | 25.95 | 25.95 | -0.31% | 10,602 |
| Aug 10, 2026 | 26.20 | 26.20 | 25.99 | 26.03 | 26.03 | -2.44% | 22,236 |
| Aug 7, 2026 | 27.00 | 27.00 | 26.20 | 26.68 | 26.68 | 1.83% | 5,369 |
| Aug 5, 2026 | 25.90 | 26.99 | 25.50 | 26.20 | 26.20 | -0.23% | 29,261 |
| Aug 4, 2026 | 26.40 | 26.43 | 25.90 | 26.26 | 26.26 | 1.32% | 3,357 |
| Aug 3, 2026 | 26.58 | 26.69 | 26.40 | 26.45 | 25.92 | 1.77% | 7,208 |
| Jul 31, 2026 | 25.90 | 26.35 | 25.90 | 25.99 | 25.47 | 0.39% | 8,300 |
| Jul 30, 2026 | 25.58 | 25.90 | 25.58 | 25.89 | 25.37 | -0.08% | 4,467 |
| Jul 27, 2026 | 25.71 | 25.95 | 25.60 | 25.91 | 25.39 | - | 31,280 |
| Jul 24, 2026 | 25.89 | 25.95 | 25.80 | 25.91 | 25.39 | 0.97% | 11,836 |
| Jul 22, 2026 | 25.50 | 25.65 | 25.50 | 25.66 | 25.14 | -0.74% | 15,793 |
| Jul 21, 2026 | 25.90 | 25.90 | 25.85 | 25.85 | 25.33 | 0.98% | 1,335 |
| Jul 20, 2026 | 25.74 | 25.74 | 25.60 | 25.60 | 25.08 | -0.78% | 10,541 |
| Jul 17, 2026 | 25.41 | 25.80 | 25.40 | 25.80 | 25.28 | 1.82% | 1,573 |