Banco Bilbao Vizcaya Argentaria, S.A. (BVL:BBVA)
Peru · Delayed Price · Currency is PEN · Price in USD 27.50
+0.91 (3.42%)
At close: Jul 31, 2026
BVL:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.42% | 9,108 |
| Jul 30, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 5.85% | - |
| Jul 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | - |
| Jul 24, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | - |
| Jul 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | - |
| Jul 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.06% | - |
| Jul 20, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Jul 17, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Jul 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Jul 15, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Jul 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.87% | - |
| Jul 13, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Jul 10, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Jul 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Jul 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | - |
| Jul 7, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 4.81% | - |
| Jul 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | - |
| Jul 3, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | - |
| Jul 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | - |
| Jul 1, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.61% | - |
| Jun 30, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | - |
| Jun 26, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | - |
| Jun 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | 10 |
| Jun 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | - |
| Jun 23, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% | - |
| Jun 22, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.96% | 943 |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 200 |
| Jun 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 9.52% | 200 |
| Jun 15, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Jun 12, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Jun 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Jun 10, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Jun 9, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -3.45% | - |
| Jun 8, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jun 5, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jun 4, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jun 3, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jun 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.18% | - |
| Jun 1, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| May 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| 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% | - |