Unión de Cervecerías Peruanas Backus y Johnston S.A.A. (BVL:BACKUSI1)
Peru
· Delayed Price · Currency is PEN 22.90
+0.09 (0.39%)
At close: Apr 28, 2026
BVL:BACKUSI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.15 | 23.30 | 22.70 | 22.81 | 22.81 | -1.47% | 9,535 |
| Apr 24, 2026 | 23.20 | 23.25 | 23.10 | 23.15 | 23.15 | -0.43% | 4,413 |
| Apr 23, 2026 | 23.45 | 23.45 | 23.20 | 23.25 | 23.25 | 1.53% | 16,682 |
| Apr 22, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 1.73% | 2,253 |
| Apr 21, 2026 | 22.50 | 22.55 | 22.50 | 22.51 | 22.51 | 0.49% | 2,482 |
| Apr 20, 2026 | 22.55 | 22.55 | 22.40 | 22.40 | 22.40 | -0.44% | 9,437 |
| Apr 17, 2026 | 22.51 | 22.51 | 22.35 | 22.50 | 22.50 | -0.44% | 5,336 |
| Apr 16, 2026 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 24,427 |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 1,810 |
| Apr 14, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 1.32% | 9,031 |
| Apr 13, 2026 | 23.30 | 23.50 | 22.70 | 22.70 | 22.70 | -3.20% | 17,621 |
| Apr 10, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 1.52% | 10,808 |
| Apr 9, 2026 | 23.15 | 23.20 | 22.75 | 23.10 | 23.10 | 2.67% | 20,607 |
| Apr 8, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 2.23% | 43,511 |
| Apr 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 264 |
| Apr 6, 2026 | 22.80 | 22.80 | 22.01 | 22.01 | 22.01 | -3.46% | 2,477 |
| Apr 1, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 3,834 |
| Mar 31, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 3.60% | 4,153 |
| Mar 30, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -1.33% | 10,067 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -0.44% | 1,896 |
| Mar 26, 2026 | 22.60 | 22.60 | 22.21 | 22.60 | 22.60 | -0.44% | 8,018 |
| Mar 25, 2026 | 22.60 | 22.75 | 22.60 | 22.70 | 22.70 | 0.44% | 8,412 |
| Mar 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 24,320 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 4,081 |
| Mar 20, 2026 | 23.40 | 23.40 | 22.86 | 23.00 | 23.00 | -3.16% | 7,065 |
| Mar 19, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% | 9,384 |
| Mar 18, 2026 | 23.00 | 23.65 | 23.00 | 23.55 | 23.55 | 2.39% | 2,888 |
| Mar 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 266 |
| Mar 16, 2026 | 22.61 | 23.00 | 22.61 | 23.00 | 23.00 | 1.77% | 11,282 |
| Mar 13, 2026 | 22.60 | 23.26 | 22.60 | 22.60 | 22.60 | 1.35% | 54,813 |
| Mar 12, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -3.67% | 64,949 |
| Mar 11, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 142 |
| Mar 10, 2026 | 22.45 | 23.16 | 22.45 | 23.15 | 23.15 | -3.54% | 15,393 |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 335 |
| 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% | 2,519 |
| 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 |