Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela flag Venezuela · Delayed Price · Currency is VES
30.99
+0.04 (0.13%)
At close: Oct 1, 2025

CCSE:BPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202530.9032.4930.0032.0032.004.07%81,025
Oct 2, 202530.9930.9929.8530.7530.75-0.77%23,583
Oct 1, 202531.4031.4030.5030.9930.990.13%232,882
Sep 30, 202531.4931.4930.6730.9530.95-1.43%86,847
Sep 29, 202531.0031.4030.5031.4031.402.61%57,646
Sep 26, 202531.9931.9930.6030.6030.60-1.29%140,141
Sep 25, 202531.0033.0029.2531.0031.002.55%27,518
Sep 24, 202529.9830.2429.0030.2330.230.80%117,614
Sep 23, 202529.3029.9928.0029.9929.993.41%43,878
Sep 22, 202528.3029.0027.5529.0029.002.47%124,631
Sep 19, 202528.4828.4827.9028.3028.30-33,240
Sep 18, 202528.9928.9927.8528.3028.30-0.70%43,998
Sep 17, 202529.0029.0028.0028.5028.50-1.69%91,642
Sep 16, 202529.4929.4928.0028.9928.99-1.73%15,602
Sep 12, 202529.5031.0028.0529.5029.501.72%155,727
Sep 11, 202530.9530.9528.0029.0029.00-80,847
Sep 10, 202527.5529.9527.0029.0029.005.45%62,350
Sep 9, 202527.0027.7026.3527.5027.502.04%85,664
Sep 8, 202527.7527.7526.2526.9526.95-2.00%24,645
Sep 5, 202527.9027.9525.5127.5027.500.55%21,105
Sep 4, 202524.8527.5024.5027.3527.3512.32%70,735
Sep 3, 202524.8524.8523.0124.3524.351.25%175,622
Sep 2, 202521.7024.0521.1524.0524.0511.86%972,777
Sep 1, 202522.3022.7521.3221.5021.50-1.69%33,923
Aug 29, 202522.3522.3521.1121.8721.87-0.09%35,551
Aug 28, 202522.0022.0020.6521.8921.890.64%123,518
Aug 27, 202522.1522.7521.5021.7521.75-1.09%15,404
Aug 26, 202521.9921.9920.1021.9921.993.73%73,388
Aug 25, 202520.5022.0020.0021.2021.206.00%77,379
Aug 22, 202520.0020.5020.0020.0020.00-18,610
Aug 21, 202519.4920.0019.0020.0020.002.56%29,019
Aug 20, 202518.3021.0018.2019.5019.506.56%179,719
Aug 19, 202518.2918.3017.9518.3018.302.23%28,075
Aug 15, 202518.2918.2917.7017.9017.90-1.92%74,010
Aug 14, 202518.4018.4018.0618.2518.25-0.82%123,374
Aug 13, 202518.4518.4518.2018.4018.40-0.27%21,960
Aug 12, 202518.9918.9918.0018.4518.45-2.38%39,523
Aug 11, 202519.4819.4818.5018.9018.90-2.58%35,567
Aug 8, 202518.3019.4918.3019.4019.406.01%47,970
Aug 7, 202517.2518.3017.0618.3018.307.33%114,129
Aug 6, 202517.3217.3216.8517.0517.05-1.39%1,031,923
Aug 5, 202517.7917.7917.1517.2917.29-2.87%32,291
Aug 4, 202517.7018.9417.5017.8017.800.56%42,359
Aug 1, 202518.0018.0017.7017.7017.70-0.28%30,829
Jul 31, 202518.0018.2017.7417.7517.751.14%6,152
Jul 30, 202518.2918.2917.5517.5517.55-3.62%34,802
Jul 29, 202518.9018.9018.0018.2118.210.05%31,230
Jul 28, 202519.8019.8017.0018.2018.201.11%78,149
Jul 25, 202516.4019.6716.4018.0018.009.76%52,083
Jul 23, 202516.1316.5015.0016.4016.402.50%95,721