Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru
· Delayed Price · Currency is PEN 24.00
0.00 (0.00%)
At close: Mar 6, 2026
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 448 |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 5,035 |
| Mar 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 461 |
| Mar 3, 2026 | 23.75 | 24.00 | 23.75 | 23.75 | 23.75 | -1.41% | 5,851 |
| Mar 2, 2026 | 24.00 | 24.09 | 24.00 | 24.09 | 24.09 | -0.04% | 1,380 |
| Feb 27, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 24.10 | 0.42% | 5,354 |
| Feb 26, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 1.05% | 9,348 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.30 | 23.75 | 23.75 | -0.21% | 5,451 |
| Feb 24, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 1.28% | 3,913 |
| Feb 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 1,544 |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 291 |
| Feb 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 1,607 |
| Feb 18, 2026 | 23.30 | 24.00 | 23.12 | 23.50 | 23.50 | - | 9,440 |
| Feb 17, 2026 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | 4.44% | 21,348 |
| Feb 16, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -1.75% | 3,462 |
| Feb 13, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 1.33% | 1,456 |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 710 |
| Feb 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2,085 |
| Feb 10, 2026 | 22.56 | 22.80 | 21.00 | 22.60 | 22.60 | 0.22% | 4,425 |
| Feb 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | 897 |
| Feb 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.58% | 1,435 |
| Feb 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 4,001 |
| Feb 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.11% | 1,791 |
| Feb 3, 2026 | 22.00 | 22.50 | 22.00 | 22.45 | 22.45 | 3.46% | 12,634 |
| Feb 2, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -1.81% | 3,483 |
| Jan 30, 2026 | 22.70 | 22.75 | 22.10 | 22.10 | 22.10 | -2.64% | 12,311 |
| Jan 29, 2026 | 22.99 | 23.00 | 22.70 | 22.70 | 22.70 | - | 12,807 |
| Jan 28, 2026 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | -0.22% | 3,906 |
| Jan 27, 2026 | 22.88 | 22.95 | 22.75 | 22.75 | 22.75 | -0.57% | 15,232 |
| Jan 26, 2026 | 22.99 | 22.99 | 22.88 | 22.88 | 22.88 | 1.69% | 8,076 |
| Jan 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 4,547 |
| Jan 22, 2026 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | - | 10,560 |
| Jan 21, 2026 | 22.50 | 22.60 | 22.00 | 22.50 | 22.50 | - | 8,340 |
| Jan 20, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -2.17% | 3,730 |
| Jan 19, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.13% | 2,324 |
| Jan 16, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 3,599 |
| Jan 15, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 5,636 |
| Jan 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3,545 |
| Jan 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 1,405 |
| Jan 12, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | 0.69% | 26,697 |
| Jan 9, 2026 | 21.70 | 21.85 | 21.70 | 21.85 | 21.85 | 0.23% | 41,771 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 3.07% | 2,228 |
| Jan 7, 2026 | 21.65 | 21.65 | 21.15 | 21.15 | 21.15 | -2.31% | 22,673 |
| Jan 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 2,952 |
| Jan 5, 2026 | 21.50 | 21.70 | 21.50 | 21.65 | 21.65 | 0.70% | 17,903 |
| Jan 2, 2026 | 21.15 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 6,969 |
| Dec 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 6,254 |
| Dec 30, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.05% | 9,163 |
| Dec 29, 2025 | 20.60 | 21.01 | 20.60 | 21.01 | 21.01 | 1.99% | 3,946 |
| Dec 26, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 1,968 |
| Dec 24, 2025 | 21.40 | 21.45 | 21.00 | 21.00 | 21.00 | - | 3,037 |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | 3,342 |
| Dec 22, 2025 | 20.90 | 20.99 | 20.90 | 20.99 | 20.99 | -0.05% | 1,998 |
| Dec 19, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.20% | 5,901 |
| Dec 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | 4,144 |
| Dec 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 1,735 |
| Dec 16, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 4,947 |
| Dec 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 661 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 648 |
| Dec 11, 2025 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 2.50% | 3,906 |
| Dec 10, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -1.23% | 8,471 |
| Dec 5, 2025 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | - | 8,057 |
| Dec 4, 2025 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 0.25% | 21,098 |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 2,056 |
| Dec 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 1,920 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 9,966 |
| Nov 28, 2025 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 1.00% | 2,954 |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,038 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 1,358 |
| Nov 25, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.99% | 2,763 |
| Nov 24, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.99% | 351,041 |
| Nov 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 525 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 6,120 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,601 |
| Nov 18, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | - | 6,139 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1,008 |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 6,004 |
| Nov 13, 2025 | 20.10 | 20.10 | 20.09 | 20.10 | 20.10 | 0.50% | 128,137 |
| Nov 12, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | -1.48% | 119,217 |
| Nov 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 843 |
| Nov 10, 2025 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | 1.50% | 5,921 |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 29,136 |
| Nov 6, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 108,668 |
| Nov 5, 2025 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 2.30% | 12,407 |
| Nov 4, 2025 | 19.40 | 19.95 | 19.40 | 19.55 | 19.55 | 0.26% | 10,404 |
| Nov 3, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.98% | 16,543 |
| Oct 31, 2025 | 19.35 | 19.55 | 19.30 | 19.31 | 19.31 | -0.21% | 3,934 |
| Oct 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.51% | 332 |
| Oct 29, 2025 | 19.70 | 19.70 | 19.40 | 19.45 | 19.45 | 0.26% | 3,060 |
| Oct 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1,738 |
| Oct 27, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.31% | 7,768 |
| Oct 24, 2025 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -0.78% | 4,133 |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.46% | 5,171 |
| Oct 22, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 2,625 |
| Oct 21, 2025 | 19.50 | 19.50 | 19.30 | 19.39 | 19.39 | -0.56% | 24,035 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 3,352 |
| Oct 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 1,288 |
| Oct 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 3,094 |
| Oct 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 918 |
| Oct 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 636 |