Banco BBVA Perú (BVL:BBVAC1)
Peru · Delayed Price · Currency is PEN 2.200
+0.050 (2.33%)
At close: Jan 29, 2026
Banco BBVA Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.16 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 620,099 |
| Jan 28, 2026 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | - | 2,324,628 |
| Jan 27, 2026 | 2.13 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 970,765 |
| Jan 26, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 513,213 |
| Jan 23, 2026 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | 2.97% | 508,518 |
| Jan 22, 2026 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -1.94% | 567,666 |
| Jan 21, 2026 | 2.09 | 2.10 | 2.00 | 2.06 | 2.06 | -1.44% | 3,765,410 |
| Jan 20, 2026 | 2.14 | 2.14 | 2.02 | 2.09 | 2.09 | -2.79% | 794,614 |
| Jan 19, 2026 | 2.11 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 189,243 |
| Jan 16, 2026 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 750,894 |
| Jan 15, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 3,160,084 |
| Jan 14, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | 1.51% | 9,853,959 |
| Jan 13, 2026 | 1.95 | 2.00 | 1.92 | 1.99 | 1.99 | 2.05% | 657,375 |
| Jan 12, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 5.98% | 648,679 |
| Jan 9, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | 1.66% | 1,622,125 |
| Jan 8, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 888,857 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 458,586 |
| Jan 6, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 635,859 |
| Jan 5, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 953,509 |
| Jan 2, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 305,911 |
| Dec 31, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 185,222 |
| Dec 30, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 577,368 |
| Dec 29, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 182,614 |
| Dec 26, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 5.42% | 352,879 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | 196,691 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 250,207 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 108,583 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 193,004 |
| Dec 18, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 562,350 |
| Dec 17, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 661,249 |
| Dec 16, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 195,155 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 131,705 |
| Dec 12, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 39,423 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | 1,126,942 |
| Dec 10, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 721,211 |
| Dec 5, 2025 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 2.55% | 157,297 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 1.95% | 510,193 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 39,173 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 231,277 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 1,039,553 |
| Nov 28, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 111,569 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 328,086 |
| Nov 26, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 425,627 |
| Nov 25, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 79,856 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 324,125 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 556,080 |
| Nov 20, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 530,950 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 99,832 |
| Nov 18, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 280,241 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 62,775 |