Banco BBVA Perú (BVL:BBVAC1)
Peru · Delayed Price · Currency is PEN 1.420
-0.010 (-0.70%)
At close: Jul 31, 2025, 2:52 PM PET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.70% | 39,592 |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 80,127 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -1.38% | 113,935 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 47,298 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | - | 1.40% | 2,122,382 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | - | -0.69% | 226,400 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.70% | 201,895 |
| Jul 17, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | - | - | 2,836,600 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | 0.70% | 113,944 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | - | - | 214,703 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -1.39% | 86,499 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 27,200 |
| Jul 10, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | - | 1,384,022 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2.13% | 106,529 |
| Jul 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -1.40% | 21,748 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -1.38% | 188,132 |
| Jul 4, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | 1.40% | 50,404 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | - | 452,502 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | - | 131,771 |
| Jul 1, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.70% | 193,455 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | - | 34,693 |
| Jun 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | 279,925 |
| Jun 26, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | 0.71% | 408,914 |
| Jun 25, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | - | 0.71% | 54,949 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 80,095 |
| Jun 23, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -0.71% | 214,677 |
| Jun 20, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.71% | 71,889 |
| Jun 19, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | - | -1.41% | 445,003 |
| Jun 18, 2025 | 1.42 | 1.48 | 1.42 | 1.42 | - | - | 138,178 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | - | 0.71% | 53,723 |
| Jun 16, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | -0.70% | 454,380 |
| Jun 13, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | - | - | 126,550 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -2.07% | 219,697 |
| Jun 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 119,516 |
| Jun 10, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | - | 3.50% | 148,954 |
| Jun 9, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | - | -0.64% | 413,063 |
| Jun 6, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | - | 0.64% | 2,800,763 |
| Jun 5, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | - | - | 259,288 |
| Jun 4, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | - | -0.64% | 249,109 |
| Jun 3, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | - | -7.24% | 326,986 |
| Jun 2, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | - | 0.66% | 2,892,182 |
| May 30, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | - | 0.67% | 244,413 |
| May 29, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | - | - | 2,547,599 |
| May 28, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | - | -0.66% | 216,711 |
| May 27, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | - | - | 207,729 |
| May 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 196,086 |
| May 23, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.67% | 113,883 |
| May 22, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | - | 0.67% | 83,015 |
| May 21, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | - | - | 1,187,015 |
| May 20, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | - | 149,815 |