Microsoft Corporation (BVL:MSFTUS)
Peru · Delayed Price · Currency is PEN · Price in USD 530.60
-2.45 (-0.46%)
At close: Oct 20, 2026
BVL:MSFTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 533.00 | 533.00 | 520.00 | 530.60 | 530.60 | -0.46% | 51 |
| Oct 19, 2026 | 533.01 | 533.05 | 533.01 | 533.05 | 533.05 | 1.53% | 59 |
| Oct 16, 2026 | 535.20 | 535.20 | 523.00 | 525.00 | 525.00 | -2.60% | 161 |
| Oct 15, 2026 | 535.50 | 539.01 | 535.50 | 539.00 | 539.00 | 1.29% | 194 |
| Oct 14, 2026 | 537.50 | 537.50 | 532.15 | 532.15 | 532.15 | -2.54% | 272 |
| Oct 13, 2026 | 545.00 | 548.80 | 544.00 | 546.00 | 546.00 | 1.26% | 964 |
| Oct 12, 2026 | 536.00 | 541.35 | 535.40 | 539.20 | 539.20 | 0.79% | 1,205 |
| Oct 9, 2026 | 480.00 | 535.00 | 450.00 | 535.00 | 535.00 | 0.66% | 235 |
| Oct 7, 2026 | 525.80 | 531.50 | 525.80 | 531.50 | 531.50 | 0.49% | 69 |
| Oct 6, 2026 | 528.00 | 533.15 | 528.00 | 528.89 | 528.89 | -0.21% | 591 |
| Oct 5, 2026 | 517.00 | 530.00 | 517.00 | 530.00 | 530.00 | 2.79% | 631 |
| Oct 2, 2026 | 516.26 | 516.26 | 515.60 | 515.60 | 515.60 | 0.21% | 4,649 |
| Oct 1, 2026 | 518.00 | 518.00 | 514.00 | 514.50 | 514.50 | -0.22% | 963 |
| Sep 30, 2026 | 512.80 | 521.00 | 512.80 | 515.61 | 515.61 | 1.00% | 920 |
| Sep 29, 2026 | 509.80 | 510.50 | 507.00 | 510.50 | 510.50 | 0.10% | 16 |
| Sep 28, 2026 | 508.20 | 511.00 | 508.20 | 510.00 | 510.00 | -0.78% | 1,390 |
| Sep 25, 2026 | 500.00 | 517.00 | 500.00 | 514.00 | 514.00 | 3.84% | 945 |
| Sep 24, 2026 | 492.12 | 495.00 | 492.12 | 495.00 | 495.00 | -0.58% | 63 |
| Sep 23, 2026 | 496.95 | 498.20 | 496.95 | 497.90 | 497.90 | 0.14% | 140 |
| Sep 22, 2026 | 502.00 | 503.50 | 495.60 | 497.20 | 497.20 | -0.56% | 219 |
| Sep 21, 2026 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.19% | 263 |
| Sep 18, 2026 | 494.10 | 494.10 | 494.10 | 494.10 | 494.10 | -0.18% | 8 |
| Sep 17, 2026 | 494.80 | 495.00 | 494.54 | 495.00 | 495.00 | 0.36% | 631 |
| Sep 16, 2026 | 491.00 | 493.20 | 491.00 | 493.20 | 493.20 | -1.20% | 120 |
| Sep 15, 2026 | 498.00 | 500.00 | 497.72 | 499.21 | 499.21 | -1.22% | 1,058 |
| Sep 14, 2026 | 500.00 | 508.16 | 500.00 | 505.36 | 505.36 | 1.52% | 1,210 |
| Sep 11, 2026 | 493.00 | 497.80 | 493.00 | 497.80 | 497.80 | 1.30% | 152 |
| Sep 10, 2026 | 493.42 | 493.42 | 491.40 | 491.40 | 491.40 | 0.08% | 25 |
| Sep 9, 2026 | 492.50 | 492.50 | 491.00 | 491.00 | 491.00 | -0.40% | 67 |
| Sep 8, 2026 | 492.50 | 492.95 | 490.32 | 492.95 | 492.95 | -1.21% | 325 |
| Sep 7, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | - |
| Sep 4, 2026 | 502.50 | 502.50 | 498.61 | 499.00 | 499.00 | -1.95% | 387 |
| Sep 3, 2026 | 500.00 | 513.50 | 500.00 | 508.90 | 508.90 | 2.62% | 711 |
| Sep 2, 2026 | 497.00 | 499.99 | 493.12 | 495.90 | 495.90 | -0.87% | 560 |
| Sep 1, 2026 | 503.00 | 503.00 | 498.66 | 500.26 | 500.26 | -1.51% | 926 |
| Aug 31, 2026 | 510.00 | 511.70 | 507.90 | 507.91 | 507.91 | -0.89% | 373 |
| Aug 28, 2026 | 506.00 | 516.70 | 506.00 | 512.45 | 512.45 | 1.60% | 1,597 |
| Aug 27, 2026 | 492.00 | 505.00 | 492.00 | 504.36 | 504.36 | 1.89% | 420 |
| Aug 26, 2026 | 494.62 | 495.01 | 493.20 | 495.01 | 495.01 | 1.17% | 257 |
| Aug 25, 2026 | 485.00 | 490.00 | 485.00 | 489.30 | 489.30 | 0.47% | 406 |
| Aug 24, 2026 | 483.20 | 487.80 | 483.20 | 487.00 | 487.00 | 1.42% | 305 |
| Aug 21, 2026 | 483.50 | 483.50 | 480.20 | 480.20 | 480.20 | -0.17% | 80 |
| 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 |