Banco Bilbao Vizcaya Argentaria, S.A. (BVL:BBVA)
Peru · Delayed Price · Currency is PEN · Price in USD 22.90
-0.31 (-1.34%)
Last updated: May 28, 2026, 9:30 AM PET
BVL:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.34% | 78 |
| May 27, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | - |
| May 26, 2026 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | 5.31% | 28,581 |
| May 25, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| May 22, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| May 21, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| May 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| May 19, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | - |
| May 18, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | - |
| May 15, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | - |
| May 14, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | - |
| May 13, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | - |
| May 12, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.05% | - |
| May 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| May 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| May 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.27% | 2,700 |
| May 6, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| May 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 5.82% | - |
| May 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% | 200 |
| Apr 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.69% | 277 |
| Apr 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -8.61% | - |
| Apr 24, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Apr 23, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Apr 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Apr 21, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Apr 20, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Apr 17, 2026 | 24.00 | 24.00 | 23.93 | 23.93 | 23.93 | 2.92% | 3,182 |
| Apr 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 7.89% | 217 |
| Apr 15, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Apr 14, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Apr 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Apr 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Apr 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.74% | - |
| Apr 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Apr 7, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Apr 6, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Apr 1, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Mar 31, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Mar 30, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Mar 27, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Mar 26, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | - | - |
| Mar 25, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.98 | 1.46% | 7,375 |
| Mar 24, 2026 | 20.75 | 21.24 | 20.75 | 21.24 | 20.67 | 3.86% | 11,732 |
| Mar 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | - | - |
| Mar 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | - | - |
| Mar 19, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | -0.97% | 1,000 |
| Mar 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.10 | - | - |
| Mar 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.10 | - | - |