Banco BBVA Perú (BVL:BBVAC1)
Peru
· Delayed Price · Currency is PEN 1.480
+0.010 (0.68%)
At close: Sep 3, 2025
Banco BBVA Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | 0.68% | 629,266 |
| Sep 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 0.68% | 92,356 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | - | - | 295,816 |
| Sep 1, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | - | - | 539,746 |
| Aug 29, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | - | 1.38% | 81,713 |
| Aug 28, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | - | 0.69% | 546,387 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | - | - | 276,220 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | 57,271 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 1.40% | 247,281 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | - | 35,188 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | 71,148 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | - | 93,861 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | - | 98,588 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | - | 55,869 |
| Aug 15, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.69% | 108,381 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | - | 1.40% | 361,991 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 32,260 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | - | 0.70% | 4,188,413 |
| Aug 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -0.70% | 2,757,232 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 19,480 |
| Aug 7, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | - | - | 171,503 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | - | 814,076 |
| Aug 4, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | - | 2.14% | 46,963 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | - | -1.41% | 133,427 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -0.70% | 39,592 |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 80,127 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -1.38% | 113,935 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 47,298 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | - | 1.40% | 2,122,382 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | - | -0.69% | 226,400 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.70% | 201,895 |
| Jul 17, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | - | - | 2,836,600 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | 0.70% | 113,944 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | - | - | 214,703 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -1.39% | 86,499 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 27,200 |
| Jul 10, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | - | 1,384,022 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2.13% | 106,529 |
| Jul 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -1.40% | 21,748 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -1.38% | 188,132 |
| Jul 4, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | 1.40% | 50,404 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | - | 452,502 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | - | 131,771 |
| Jul 1, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.70% | 193,455 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | - | 34,693 |
| Jun 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | 279,925 |
| Jun 26, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | 0.71% | 408,914 |
| Jun 25, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | - | 0.71% | 54,949 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 80,095 |
| Jun 23, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -0.71% | 214,677 |