Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru
· Delayed Price · Currency is PEN 20.20
-0.05 (-0.25%)
At close: Dec 5, 2025
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% | 577 |
| Oct 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 467 |
| Oct 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | 1,628 |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 983 |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 1,559 |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 872 |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,614 |
| Oct 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 984 |
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 2,174 |
| Sep 29, 2025 | 19.25 | 19.50 | 19.25 | 19.50 | 19.50 | 1.56% | 2,274 |
| Sep 26, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | -1.54% | 5,212 |
| Sep 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 335 |
| Sep 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.58% | 778 |
| Sep 23, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% | 2,159 |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 162 |
| Sep 19, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | - | 2,623 |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 1,606 |
| Sep 17, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | 19.50 | - | 2,994 |
| Sep 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 233 |
| Sep 15, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 8,165 |
| Sep 12, 2025 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | 0.57% | 24,177 |
| Sep 11, 2025 | 19.45 | 19.50 | 19.39 | 19.39 | 19.39 | -0.56% | 6,941 |
| Sep 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,185 |
| Sep 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 13,319 |
| Sep 8, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.26% | 14,943 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.80 | 19.85 | 19.85 | -0.75% | 4,597 |
| Sep 4, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 8,963 |
| Sep 3, 2025 | 19.65 | 20.00 | 19.65 | 19.80 | 19.80 | 0.51% | 4,274 |
| Sep 2, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 2.60% | 17,125 |
| Sep 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 5,025 |
| Aug 29, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 2,070 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.98 | 19.00 | 19.00 | 0.16% | 71,046 |
| Aug 27, 2025 | 19.00 | 19.00 | 18.97 | 18.97 | 18.97 | -0.16% | 14,468 |
| Aug 26, 2025 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 0.37% | 3,258 |
| Aug 25, 2025 | 19.00 | 19.10 | 18.93 | 18.93 | 18.93 | -0.37% | 2,297 |
| Aug 22, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 0.26% | 935,749 |
| Aug 21, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 217 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 3,147 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | - | 14,466 |
| Aug 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 6,042 |
| Aug 15, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | -0.11% | 146,892 |
| Aug 14, 2025 | 18.95 | 18.95 | 18.92 | 18.92 | 18.92 | -0.16% | 3,244 |
| Aug 13, 2025 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | - | 4,306 |
| Aug 12, 2025 | 18.80 | 18.95 | 18.50 | 18.95 | 18.95 | 0.26% | 5,334 |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% | 1,610 |
| Aug 8, 2025 | 18.94 | 18.94 | 18.93 | 18.93 | 18.93 | -0.11% | 3,121 |
| Aug 7, 2025 | 18.95 | 18.95 | 18.93 | 18.95 | 18.95 | - | 9,191 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.26% | 22,565 |
| Aug 4, 2025 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | - | 3,130 |
| Aug 1, 2025 | 18.99 | 19.00 | 18.98 | 19.00 | 19.00 | 0.11% | 10,449 |
| Jul 31, 2025 | 18.98 | 18.98 | 18.97 | 18.98 | 18.98 | -0.11% | 7,198 |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 18,477 |
| Jul 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.21% | 3,122 |
| Jul 24, 2025 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | -0.47% | 3,701 |
| Jul 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 585 |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 53,987 |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,094 |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 63,447 |
| Jul 16, 2025 | 19.00 | 19.00 | 18.91 | 19.00 | 19.00 | - | 28,595 |
| Jul 15, 2025 | 19.18 | 19.18 | 18.96 | 19.00 | 19.00 | - | 8,811 |
| Jul 14, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 33,926 |