Microsoft Corporation (BVL:MSFTUS)
Peru · Delayed Price · Currency is PEN · Price in USD 390.00
+10.00 (2.63%)
At close: Jun 19, 2026
BVL:MSFTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 378.00 | 381.99 | 374.00 | 380.00 | 380.00 | 0.13% | 420 |
| Jun 17, 2026 | 390.00 | 390.00 | 379.50 | 379.50 | 379.50 | -3.68% | 1,013 |
| Jun 16, 2026 | 401.50 | 401.50 | 391.50 | 394.00 | 394.00 | -1.50% | 275 |
| Jun 15, 2026 | 397.60 | 410.00 | 397.60 | 400.00 | 400.00 | 2.37% | 1,452 |
| Jun 12, 2026 | 389.00 | 390.75 | 383.00 | 390.75 | 390.75 | 0.71% | 758 |
| Jun 11, 2026 | 398.00 | 398.00 | 385.00 | 388.00 | 388.00 | -3.00% | 529 |
| Jun 10, 2026 | 402.00 | 403.85 | 400.00 | 400.00 | 400.00 | -0.50% | 122 |
| Jun 9, 2026 | 409.30 | 440.67 | 402.00 | 402.00 | 402.00 | -2.71% | 422 |
| Jun 8, 2026 | 413.20 | 413.50 | 409.80 | 413.20 | 413.20 | -1.62% | 229 |
| Jun 5, 2026 | 428.80 | 428.80 | 415.00 | 420.00 | 420.00 | -1.82% | 757 |
| Jun 4, 2026 | 430.00 | 430.00 | 427.80 | 427.80 | 427.80 | 0.19% | 66 |
| Jun 3, 2026 | 436.67 | 445.99 | 425.00 | 427.00 | 427.00 | -3.50% | 336 |
| Jun 2, 2026 | 443.00 | 445.10 | 441.50 | 442.50 | 442.50 | -4.22% | 694 |
| Jun 1, 2026 | 463.00 | 465.00 | 457.00 | 462.00 | 462.00 | 4.08% | 2,142 |
| May 29, 2026 | 439.00 | 444.01 | 437.20 | 443.90 | 443.90 | 4.82% | 1,062 |
| May 28, 2026 | 423.50 | 428.99 | 423.50 | 423.50 | 423.50 | 4.30% | 338 |
| May 27, 2026 | 414.00 | 415.00 | 406.03 | 406.03 | 406.03 | -2.63% | 18 |
| May 26, 2026 | 414.20 | 416.99 | 413.85 | 416.99 | 416.99 | -0.67% | 186 |
| May 25, 2026 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - | - |
| May 22, 2026 | 420.40 | 420.40 | 419.80 | 419.80 | 419.80 | - | 178 |
| May 21, 2026 | 426.00 | 426.00 | 417.00 | 419.80 | 419.80 | 0.03% | 74 |
| May 20, 2026 | 412.02 | 420.60 | 412.02 | 420.60 | 419.69 | 0.86% | 351 |
| May 19, 2026 | 427.00 | 430.00 | 417.01 | 417.01 | 416.11 | -1.14% | 427 |
| May 18, 2026 | 420.00 | 425.50 | 418.60 | 421.80 | 420.89 | -1.45% | 473 |
| May 15, 2026 | 415.00 | 427.99 | 415.00 | 427.99 | 427.06 | 4.26% | 274 |
| May 14, 2026 | 404.00 | 410.80 | 403.50 | 410.50 | 409.61 | 1.23% | 296 |
| May 13, 2026 | 407.10 | 407.10 | 403.00 | 405.50 | 404.62 | -0.73% | 1,351 |
| May 12, 2026 | 408.00 | 409.10 | 407.01 | 408.50 | 407.62 | -1.09% | 218 |
| May 11, 2026 | 409.00 | 416.00 | 409.00 | 413.00 | 412.11 | -0.60% | 948 |
| May 8, 2026 | 417.00 | 417.50 | 415.00 | 415.50 | 414.60 | -1.88% | 99 |
| May 7, 2026 | 423.00 | 425.50 | 421.10 | 423.45 | 422.53 | 2.31% | 1,238 |
| May 6, 2026 | 408.00 | 418.00 | 408.00 | 413.90 | 413.00 | 0.27% | 395 |
| May 5, 2026 | 416.00 | 428.99 | 410.00 | 412.80 | 411.91 | -0.29% | 305 |
| May 4, 2026 | 417.00 | 419.00 | 414.00 | 414.00 | 413.10 | 1.47% | 203 |
| Apr 30, 2026 | 409.00 | 409.00 | 398.00 | 408.00 | 407.12 | -3.82% | 1,603 |
| Apr 29, 2026 | 425.00 | 426.00 | 420.00 | 424.20 | 423.28 | -1.00% | 1,459 |
| Apr 28, 2026 | 422.00 | 430.99 | 422.00 | 428.50 | 427.57 | 0.71% | 2,273 |
| Apr 27, 2026 | 421.55 | 426.30 | 420.35 | 425.50 | 424.58 | -0.12% | 356 |
| Apr 24, 2026 | 418.50 | 425.99 | 418.00 | 425.99 | 425.07 | 2.40% | 713 |
| Apr 23, 2026 | 422.90 | 422.90 | 412.70 | 416.00 | 415.10 | -4.37% | 456 |
| Apr 22, 2026 | 426.50 | 435.00 | 426.50 | 435.00 | 434.06 | 2.04% | 1,508 |
| Apr 21, 2026 | 425.00 | 426.45 | 424.00 | 426.30 | 425.38 | 2.03% | 1,073 |
| Apr 20, 2026 | 419.30 | 422.00 | 416.60 | 417.80 | 416.90 | -1.25% | 1,496 |
| Apr 17, 2026 | 426.00 | 432.00 | 421.00 | 423.10 | 422.18 | 0.74% | 1,433 |
| Apr 16, 2026 | 418.00 | 420.00 | 412.01 | 420.00 | 419.09 | 1.94% | 1,352 |
| Apr 15, 2026 | 395.01 | 413.99 | 395.01 | 412.00 | 411.11 | 4.57% | 618 |
| Apr 14, 2026 | 391.40 | 395.00 | 391.40 | 394.00 | 393.15 | 3.01% | 516 |
| Apr 13, 2026 | 382.49 | 382.50 | 380.50 | 382.50 | 381.67 | 1.73% | 337 |
| Apr 10, 2026 | 372.20 | 375.99 | 371.00 | 375.99 | 375.18 | 1.02% | 347 |
| Apr 9, 2026 | 370.70 | 378.99 | 368.00 | 372.20 | 371.39 | -1.01% | 568 |