Holding Bursátil Regional S.A. (BVL:NUAM)
Peru
· Delayed Price · Currency is PEN · Price in USD 5.61
+0.01 (0.18%)
Last updated: Mar 6, 2026, 9:30 AM PET
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | 1,000 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 500 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 150,000 |
| Feb 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 150,000 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 69,505 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 40,115 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 15,105 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 500 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | 15,146 |
| Jan 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jan 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.91% | 310,500 |
| Jan 21, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 84,167 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.30% | 25,000 |
| Jan 8, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jan 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.89% | 67,000 |
| Jan 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.52% | 212,000 |
| Dec 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 26,968 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 25,000 |
| Dec 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | 25,000 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 30,000 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 18, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 4.26% | 353,460 |
| Dec 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 63,993 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 4, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | -0.85% | 43,642 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | 1,968 |
| Nov 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.64% | 20,000 |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 20, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 250 |
| Nov 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 192,443 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 13, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | 50,000 |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | 50,000 |
| Nov 5, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | 620,092 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 100,000 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 75,000 |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 25,000 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |