NVIDIA Corporation (BVL:NVDA)
Peru · Delayed Price · Currency is PEN · Price in USD 214.80
+0.10 (0.05%)
At close: May 29, 2026
BVL:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 217.31 | 217.31 | 214.70 | 214.80 | 214.80 | 0.05% | 5,057 |
| May 28, 2026 | 213.00 | 215.60 | 212.30 | 214.70 | 214.70 | 0.80% | 680 |
| May 27, 2026 | 211.61 | 213.20 | 209.25 | 213.00 | 213.00 | -0.33% | 1,419 |
| May 26, 2026 | 215.30 | 218.10 | 213.20 | 213.70 | 213.70 | -0.65% | 680 |
| May 25, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 7 |
| May 22, 2026 | 220.20 | 220.20 | 215.10 | 215.10 | 215.10 | -2.32% | 2,628 |
| May 21, 2026 | 223.50 | 225.67 | 218.40 | 220.20 | 220.20 | -0.99% | 952 |
| May 20, 2026 | 224.99 | 225.00 | 222.40 | 222.40 | 222.40 | 0.18% | 682 |
| May 19, 2026 | 221.70 | 224.18 | 218.16 | 222.00 | 222.00 | 0.14% | 1,745 |
| May 18, 2026 | 230.00 | 230.00 | 219.00 | 221.70 | 221.70 | -3.40% | 748 |
| May 15, 2026 | 227.26 | 230.30 | 226.50 | 229.50 | 229.50 | -2.34% | 4,221 |
| May 14, 2026 | 230.08 | 236.05 | 230.08 | 235.00 | 235.00 | 3.92% | 4,763 |
| May 13, 2026 | 225.40 | 227.00 | 224.00 | 226.13 | 226.13 | 2.09% | 2,329 |
| May 12, 2026 | 218.60 | 221.50 | 216.20 | 221.50 | 221.50 | 1.37% | 1,784 |
| May 11, 2026 | 220.00 | 221.90 | 210.01 | 218.51 | 218.51 | 1.73% | 2,515 |
| May 8, 2026 | 211.90 | 216.60 | 211.90 | 214.80 | 214.80 | 1.37% | 1,316 |
| May 7, 2026 | 209.99 | 213.00 | 209.99 | 211.90 | 211.90 | 2.17% | 601 |
| May 6, 2026 | 199.50 | 207.40 | 199.50 | 207.40 | 207.40 | 5.28% | 742 |
| May 5, 2026 | 198.35 | 198.54 | 197.00 | 197.00 | 197.00 | -0.76% | 439 |
| May 4, 2026 | 210.49 | 210.49 | 196.90 | 198.50 | 198.50 | -1.24% | 658 |
| Apr 30, 2026 | 208.68 | 219.99 | 200.00 | 201.00 | 201.00 | -3.68% | 939 |
| Apr 29, 2026 | 220.00 | 220.00 | 208.30 | 208.68 | 208.68 | -2.98% | 2,493 |
| Apr 28, 2026 | 211.50 | 215.10 | 208.50 | 215.10 | 215.10 | -0.28% | 1,340 |
| Apr 27, 2026 | 209.50 | 216.00 | 209.50 | 215.70 | 215.70 | 3.95% | 2,591 |
| Apr 24, 2026 | 200.00 | 210.00 | 200.00 | 207.50 | 207.50 | 3.96% | 2,604 |
| Apr 23, 2026 | 202.10 | 202.52 | 199.00 | 199.60 | 199.60 | -0.89% | 773 |
| Apr 22, 2026 | 200.77 | 202.05 | 200.60 | 201.40 | 201.40 | 0.65% | 1,980 |
| Apr 21, 2026 | 202.40 | 202.48 | 199.72 | 200.10 | 200.10 | -0.60% | 1,028 |
| Apr 20, 2026 | 199.00 | 201.30 | 199.00 | 201.30 | 201.30 | 0.05% | 594 |
| Apr 17, 2026 | 200.00 | 201.90 | 199.57 | 201.20 | 201.20 | 1.62% | 27,855 |
| Apr 16, 2026 | 197.50 | 199.23 | 197.30 | 198.00 | 198.00 | 0.05% | 1,073 |
| Apr 15, 2026 | 197.91 | 200.00 | 195.50 | 197.90 | 197.90 | 0.92% | 10,844 |
| Apr 14, 2026 | 190.00 | 196.10 | 190.00 | 196.10 | 196.10 | 3.76% | 8,996 |
| Apr 13, 2026 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | -0.07% | 445 |
| Apr 10, 2026 | 185.90 | 190.00 | 185.90 | 189.14 | 189.14 | 2.93% | 3,631 |
| Apr 9, 2026 | 182.00 | 183.75 | 182.00 | 183.75 | 183.75 | 0.74% | 813 |
| Apr 8, 2026 | 184.40 | 184.40 | 181.00 | 182.40 | 182.40 | 3.64% | 670 |
| Apr 7, 2026 | 174.40 | 176.00 | 174.40 | 176.00 | 176.00 | -1.01% | 481 |
| Apr 6, 2026 | 177.00 | 177.80 | 175.01 | 177.80 | 177.80 | 1.89% | 988 |
| Apr 1, 2026 | 176.32 | 177.00 | 174.50 | 174.50 | 174.50 | 0.29% | 227 |
| Mar 31, 2026 | 170.39 | 174.00 | 170.01 | 174.00 | 174.00 | 4.82% | 214 |
| Mar 30, 2026 | 167.40 | 168.00 | 166.00 | 166.00 | 166.00 | -0.84% | 389 |
| Mar 27, 2026 | 170.00 | 171.00 | 167.40 | 167.40 | 167.40 | -2.67% | 1,061 |
| Mar 26, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -4.02% | 879 |
| Mar 25, 2026 | 178.40 | 180.71 | 178.40 | 179.20 | 179.20 | 2.05% | 222 |
| Mar 24, 2026 | 175.00 | 175.60 | 174.95 | 175.60 | 175.60 | -0.57% | 182 |
| Mar 23, 2026 | 176.90 | 176.90 | 175.70 | 176.60 | 176.60 | 2.08% | 454 |
| Mar 20, 2026 | 177.20 | 177.20 | 172.50 | 173.00 | 173.00 | -2.86% | 1,753 |
| Mar 19, 2026 | 176.50 | 179.00 | 176.50 | 178.10 | 178.10 | -1.60% | 608 |
| Mar 18, 2026 | 182.00 | 182.50 | 181.00 | 181.00 | 181.00 | -0.98% | 569 |