Banco BBVA Perú (BVL:BBVAC1)
Peru · Delayed Price · Currency is PEN 1.933
+0.004 (0.21%)
At close: May 29, 2026
Banco BBVA Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.21% | 151,054 |
| May 28, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 0.68% | 200,816 |
| May 27, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -0.26% | 787,653 |
| May 26, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.47% | 137,988 |
| May 25, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.63% | 101,178 |
| May 22, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | -0.05% | 400,382 |
| May 21, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.76% | 211,080 |
| May 20, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.70% | 599,003 |
| May 19, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.00% | 28,308 |
| May 18, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.33% | 152,344 |
| May 15, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 0.28% | 130,495 |
| May 14, 2026 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -1.10% | 514,788 |
| May 13, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.15% | 25,760 |
| May 12, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | -1.56% | 122,731 |
| May 11, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.59% | 83,161 |
| May 8, 2026 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | 0.49% | 95,054 |
| May 7, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.11% | 221,366 |
| May 6, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.55% | 250,810 |
| May 5, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | -0.11% | 366,303 |
| May 4, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | -0.71% | 385,329 |
| Apr 30, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -0.82% | 199,153 |
| Apr 29, 2026 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | -0.11% | 1,289,089 |
| Apr 28, 2026 | 1.85 | 1.90 | 1.75 | 1.84 | 1.84 | -2.38% | 169,854 |
| Apr 27, 2026 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -1.72% | 116,012 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -2.04% | 69,742 |
| Apr 23, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -1.51% | 21,588 |
| Apr 22, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 3.65% | 20,890 |
| Apr 21, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 139,587 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 247,553 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -3.52% | 529,742 |
| Apr 16, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 7.57% | 1,167,046 |
| Apr 15, 2026 | 1.80 | 1.91 | 1.80 | 1.85 | 1.85 | -5.42% | 375,628 |
| Apr 14, 2026 | 2.05 | 2.08 | 2.04 | 2.08 | 1.96 | 1.96% | 810,141 |
| Apr 13, 2026 | 2.07 | 2.10 | 2.04 | 2.04 | 1.92 | -0.49% | 1,197,442 |
| Apr 10, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 1.93 | -0.49% | 130,093 |
| Apr 9, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 1.94 | - | 64,510 |
| Apr 8, 2026 | 2.08 | 2.09 | 2.06 | 2.06 | 1.94 | - | 119,671 |
| Apr 7, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 1.94 | -0.96% | 107,301 |
| Apr 6, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 1.96 | 2.97% | 45,660 |
| Apr 1, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 1.90 | -0.49% | 115,936 |
| Mar 31, 2026 | 1.98 | 2.10 | 1.98 | 2.03 | 1.91 | 0.50% | 390,692 |
| Mar 30, 2026 | 2.01 | 2.10 | 2.01 | 2.02 | 1.90 | 1.00% | 366,336 |
| Mar 27, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 1.88 | -2.91% | 233,423 |
| Mar 26, 2026 | 2.05 | 2.10 | 2.05 | 2.06 | 1.94 | 1.48% | 55,682 |
| Mar 25, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 1.91 | 1.50% | 82,997 |
| Mar 24, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 1.88 | 5.26% | 1,849,638 |
| Mar 23, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.79 | - | 410,542 |
| Mar 20, 2026 | 1.91 | 2.00 | 1.90 | 1.90 | 1.79 | -0.52% | 678,983 |
| Mar 19, 2026 | 1.96 | 1.99 | 1.91 | 1.91 | 1.80 | -4.50% | 219,222 |
| Mar 18, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 1.88 | - | 1,650,348 |