Microsoft Corporation (BVL:MSFTUS)
Peru · Delayed Price · Currency is PEN · Price in USD 481.00
-1.57 (-0.33%)
At close: Aug 20, 2026
BVL:MSFTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 480.00 | 481.05 | 479.80 | 481.00 | 481.00 | -0.33% | 261 |
| Aug 19, 2026 | 482.57 | 487.00 | 482.00 | 483.48 | 482.57 | -0.16% | 606 |
| Aug 18, 2026 | 480.00 | 484.25 | 480.00 | 484.25 | 483.34 | 0.95% | 1,141 |
| Aug 17, 2026 | 491.00 | 491.00 | 478.60 | 479.70 | 478.80 | -3.09% | 833 |
| Aug 14, 2026 | 498.00 | 498.00 | 494.81 | 495.00 | 494.07 | -1.00% | 247 |
| Aug 13, 2026 | 497.00 | 500.00 | 492.94 | 500.00 | 499.06 | 1.42% | 1,520 |
| Aug 12, 2026 | 492.23 | 493.92 | 491.00 | 493.00 | 492.07 | -1.99% | 554 |
| Aug 11, 2026 | 500.60 | 503.00 | 500.00 | 503.00 | 502.05 | -0.20% | 2,796 |
| Aug 10, 2026 | 506.01 | 510.00 | 492.02 | 504.00 | 503.05 | 0.52% | 1,352 |
| Aug 7, 2026 | 500.00 | 503.50 | 490.00 | 501.40 | 500.46 | 2.33% | 3,216 |
| Aug 5, 2026 | 493.75 | 493.75 | 486.01 | 490.00 | 489.08 | -0.31% | 1,623 |
| Aug 4, 2026 | 489.00 | 498.00 | 479.57 | 491.50 | 490.57 | 0.92% | 2,783 |
| Aug 3, 2026 | 470.00 | 490.50 | 442.76 | 487.00 | 486.08 | 4.73% | 17,075 |
| Jul 31, 2026 | 430.00 | 465.00 | 430.00 | 465.00 | 464.12 | 2.20% | 3,721 |
| Jul 30, 2026 | 430.00 | 457.13 | 424.00 | 455.00 | 454.14 | 16.07% | 16,231 |
| Jul 27, 2026 | 390.00 | 394.00 | 390.00 | 392.00 | 391.26 | 2.08% | 130 |
| Jul 24, 2026 | 385.00 | 385.60 | 382.00 | 384.00 | 383.28 | -1.54% | 83 |
| Jul 22, 2026 | 395.00 | 395.00 | 388.52 | 390.00 | 389.27 | -2.38% | 241 |
| Jul 21, 2026 | 400.00 | 400.00 | 399.50 | 399.50 | 398.75 | -0.87% | 73 |
| Jul 20, 2026 | 394.00 | 403.00 | 392.60 | 403.00 | 402.24 | 1.77% | 478 |
| Jul 17, 2026 | 393.00 | 396.00 | 391.80 | 396.00 | 395.25 | -2.22% | 506 |
| Jul 16, 2026 | 397.00 | 405.00 | 395.00 | 405.00 | 404.24 | 2.02% | 314 |
| Jul 15, 2026 | 397.30 | 397.60 | 393.15 | 396.99 | 396.24 | 2.85% | 142 |
| Jul 14, 2026 | 385.00 | 388.00 | 385.00 | 386.00 | 385.27 | -1.66% | 164 |
| Jul 13, 2026 | 385.01 | 393.50 | 385.01 | 392.50 | 391.76 | 1.68% | 153 |
| Jul 10, 2026 | 388.00 | 388.00 | 382.50 | 386.00 | 385.27 | 1.21% | 544 |
| Jul 9, 2026 | 383.30 | 383.30 | 375.00 | 381.40 | 380.68 | -0.70% | 335 |
| Jul 8, 2026 | 384.00 | 384.60 | 383.50 | 384.10 | 383.38 | -1.51% | 703 |
| Jul 7, 2026 | 394.00 | 395.00 | 390.00 | 390.00 | 389.27 | -2.44% | 594 |
| Jul 6, 2026 | 390.00 | 399.76 | 384.00 | 399.76 | 399.01 | 0.95% | 286 |
| Jul 3, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 395.25 | 0.94% | 15 |
| Jul 2, 2026 | 390.20 | 393.00 | 389.30 | 392.30 | 391.56 | 0.90% | 622 |
| Jul 1, 2026 | 379.30 | 389.65 | 379.30 | 388.80 | 388.07 | 4.35% | 675 |
| Jun 30, 2026 | 372.00 | 373.99 | 369.60 | 372.60 | 371.90 | -0.37% | 655 |
| Jun 26, 2026 | 361.00 | 375.00 | 361.00 | 373.99 | 373.29 | 5.80% | 1,215 |
| Jun 25, 2026 | 365.00 | 365.00 | 351.00 | 353.50 | 352.83 | -3.85% | 3,238 |
| Jun 24, 2026 | 376.00 | 391.98 | 367.64 | 367.64 | 366.95 | -1.98% | 378 |
| Jun 23, 2026 | 374.50 | 377.00 | 373.00 | 375.05 | 374.34 | 1.36% | 553 |
| Jun 22, 2026 | 380.00 | 380.00 | 369.00 | 370.00 | 369.30 | -5.13% | 946 |
| Jun 19, 2026 | 399.99 | 399.99 | 390.00 | 390.00 | 389.27 | 2.63% | 28 |
| Jun 18, 2026 | 378.00 | 381.99 | 374.00 | 380.00 | 379.28 | 0.13% | 420 |
| Jun 17, 2026 | 390.00 | 390.00 | 379.50 | 379.50 | 378.79 | -3.68% | 1,013 |
| Jun 16, 2026 | 401.50 | 401.50 | 391.50 | 394.00 | 393.26 | -1.50% | 275 |
| Jun 15, 2026 | 397.60 | 410.00 | 397.60 | 400.00 | 399.25 | 2.37% | 1,452 |
| Jun 12, 2026 | 389.00 | 390.75 | 383.00 | 390.75 | 390.01 | 0.71% | 758 |
| Jun 11, 2026 | 398.00 | 398.00 | 385.00 | 388.00 | 387.27 | -3.00% | 529 |
| Jun 10, 2026 | 402.00 | 403.85 | 400.00 | 400.00 | 399.25 | -0.50% | 122 |
| Jun 9, 2026 | 409.30 | 440.67 | 402.00 | 402.00 | 401.24 | -2.71% | 422 |
| Jun 8, 2026 | 413.20 | 413.50 | 409.80 | 413.20 | 412.42 | -1.62% | 229 |
| Jun 5, 2026 | 428.80 | 428.80 | 415.00 | 420.00 | 419.21 | -1.82% | 757 |