Banco BBVA Perú (BVL:BBVAC1)
Peru · Delayed Price · Currency is PEN 1.849
+0.009 (0.49%)
At close: May 8, 2026
Banco BBVA Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -11.06% | 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 |
| Mar 17, 2026 | 2.01 | 2.03 | 1.94 | 2.00 | 1.88 | - | 525,184 |
| Mar 16, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | 1.88 | -2.44% | 1,846,980 |
| Mar 13, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 1.93 | 1.49% | 251,838 |
| Mar 12, 2026 | 2.02 | 2.07 | 2.02 | 2.02 | 1.90 | -1.46% | 383,846 |
| Mar 11, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 1.93 | 1.99% | 201,377 |
| Mar 10, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 1.89 | -0.50% | 218,819 |
| Mar 9, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 1.90 | -1.46% | 120,033 |
| Mar 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.93 | 0.99% | 69,136 |
| Mar 5, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | 1.91 | -2.40% | 467,680 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 1.96 | 0.48% | 45,381 |
| Mar 3, 2026 | 2.07 | 2.08 | 2.01 | 2.07 | 1.95 | - | 119,710 |
| Mar 2, 2026 | 2.13 | 2.13 | 2.07 | 2.07 | 1.95 | -0.96% | 2,223,001 |
| Feb 27, 2026 | 2.09 | 2.10 | 2.07 | 2.09 | 1.97 | - | 269,242 |
| Feb 26, 2026 | 2.09 | 2.09 | 2.07 | 2.09 | 1.97 | - | 116,605 |
| Feb 25, 2026 | 2.06 | 2.10 | 2.06 | 2.09 | 1.97 | 0.97% | 374,678 |