Banco BBVA Perú (BVL:BBVAC1)
Peru
· Delayed Price · Currency is PEN 1.610
+0.040 (2.55%)
At close: Dec 5, 2025
Banco BBVA Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 1.95% | 510,193 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 39,173 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 231,277 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 1,039,553 |
| Nov 28, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 111,569 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 328,086 |
| Nov 26, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 149,981 |
| Nov 25, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 56,110 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 276,501 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 556,080 |
| Nov 20, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 331,922 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 99,832 |
| Nov 18, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 280,241 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 62,775 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 86,260 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 1,337,800 |
| Nov 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 720,898 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 396,728 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 272,682 |
| Nov 7, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 2,492,964 |
| Nov 6, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 7,771,061 |
| Nov 5, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 231,955 |
| Nov 4, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 164,888 |
| Nov 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 126,433 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 343,529 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 287,417 |
| Oct 29, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 115,198 |
| Oct 28, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 10,198 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 108,444 |
| Oct 24, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 36,915 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 105,281 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 89,538 |
| Oct 21, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 211,461 |
| Oct 20, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 1,125,674 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 1.36% | 4,780,670 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | - | 478,606 |
| Oct 15, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 91,420 |
| Oct 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 224,221 |
| Oct 13, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 1,156,425 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 34,820 |
| Oct 9, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 44,233 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 3,384,936 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 131,985 |
| Oct 3, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 35,030 |
| Oct 2, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 467,153 |
| Oct 1, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 350,250 |
| Sep 30, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 1,271,349 |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 190,091 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 19,269 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 105,512 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 171,345 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | 368,756 |
| Sep 22, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 314,077 |
| Sep 19, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 454,360 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 327,186 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 223,391 |
| Sep 16, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 106,000 |
| Sep 15, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 98,098 |
| Sep 12, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 73,090 |
| Sep 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 67,775 |
| Sep 10, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 372,591 |
| Sep 9, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 604,476 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 120,054 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 443,642 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 629,266 |
| Sep 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 92,356 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 295,816 |
| Sep 1, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 539,746 |
| Aug 29, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 81,713 |
| Aug 28, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 546,387 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 276,220 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 57,271 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 247,281 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 35,188 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 71,148 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 93,861 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 98,588 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 55,869 |
| Aug 15, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 108,381 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 361,991 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 32,260 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 4,188,413 |
| Aug 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 2,757,232 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 19,480 |
| Aug 7, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 171,503 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 814,076 |
| Aug 4, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 46,963 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 133,427 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 39,592 |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 80,127 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 113,935 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 47,298 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 2,122,382 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 226,400 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 201,895 |
| Jul 17, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 2,836,600 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 113,944 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 214,703 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 86,499 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 27,200 |