Banco BBVA Perú (BVL:BBVAC1)
Peru · Delayed Price · Currency is PEN 2.200
0.00 (0.00%)
At close: Jul 31, 2026
Banco BBVA Perú Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 262,918 |
| Jul 30, 2026 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | 0.78% | 565,506 |
| Jul 27, 2026 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | 3.41% | 137,136 |
| Jul 24, 2026 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | -1.36% | 340,166 |
| Jul 22, 2026 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | -0.47% | 236,994 |
| Jul 21, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 2,179,929 |
| Jul 20, 2026 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | 2.15% | 736,657 |
| Jul 17, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | - | 171,284 |
| Jul 16, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | -0.10% | 296,790 |
| Jul 15, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.10% | 307,471 |
| Jul 14, 2026 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 1.79% | 524,699 |
| Jul 13, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | - | 385,950 |
| Jul 10, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 1.01% | 794,105 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 465,267 |
| Jul 8, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -2.04% | 821,866 |
| Jul 7, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 0.55% | 365,904 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.88% | 460,329 |
| Jul 3, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.46% | 183,093 |
| Jul 2, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.05% | 135,771 |
| Jul 1, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 0.77% | 226,665 |
| Jun 30, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.36% | 85,475 |
| Jun 26, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.36% | 106,089 |
| Jun 25, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 744,870 |
| Jun 24, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | - | 309,652 |
| Jun 23, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 385,642 |
| Jun 22, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.56% | 175,377 |
| Jun 19, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.88% | 147,059 |
| Jun 18, 2026 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | -0.67% | 1,173,765 |
| Jun 17, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.31% | 638,826 |
| Jun 16, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.82% | 65,049 |
| Jun 15, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 895,479 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.05% | 480,440 |
| Jun 11, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.41% | 528,812 |
| Jun 10, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.97% | 140,736 |
| Jun 9, 2026 | 1.83 | 1.98 | 1.83 | 1.96 | 1.96 | 15.95% | 1,341,888 |
| Jun 8, 2026 | 1.82 | 1.82 | 1.64 | 1.69 | 1.69 | -2.31% | 1,107,350 |
| Jun 5, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 0.48% | 565,346 |
| Jun 4, 2026 | 1.77 | 1.77 | 1.64 | 1.72 | 1.72 | -0.32% | 551,072 |
| Jun 3, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -3.60% | 367,190 |
| Jun 2, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 0.92% | 436,128 |
| Jun 1, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.98% | 164,892 |
| May 29, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.21% | 166,025 |
| May 28, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.68% | 220,719 |
| May 27, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.26% | 865,720 |
| May 26, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.47% | 151,664 |
| May 25, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.63% | 111,206 |
| May 22, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | -0.05% | 440,065 |
| May 21, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.76% | 232,000 |
| May 20, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.70% | 658,372 |
| May 19, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.65 | 1.00% | 31,113 |