Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela · Delayed Price · Currency is VES 105.00
-6.95 (-6.21%)
At close: Jan 26, 2026
CCSE:BPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 103.00 | 111.95 | 101.00 | 105.00 | 105.00 | -6.21% | 139,588 |
| Jan 23, 2026 | 119.50 | 119.50 | 106.50 | 111.95 | 111.95 | -5.35% | 65,805 |
| Jan 22, 2026 | 132.00 | 132.00 | 118.28 | 118.28 | 118.28 | -9.99% | 83,886 |
| Jan 21, 2026 | 146.00 | 146.45 | 131.41 | 131.41 | 131.41 | -34.30% | 55,144 |
| Jan 20, 2026 | 161.50 | 161.50 | 145.85 | 200.00 | 200.00 | - | 22,759 |
| Jan 16, 2026 | 180.00 | 180.00 | 162.01 | 200.00 | 200.00 | - | 24,119 |
| Jan 15, 2026 | 200.00 | 200.00 | 180.00 | 200.00 | 200.00 | - | 450,454 |
| Jan 14, 2026 | 217.00 | 217.00 | 200.00 | 200.00 | 200.00 | -8.26% | 30,547 |
| Jan 13, 2026 | 234.10 | 234.10 | 218.00 | 218.00 | 218.00 | 11.79% | 36,961 |
| Jan 9, 2026 | 233.95 | 234.00 | 233.95 | 195.00 | 195.00 | - | 1,843 |
| Jan 8, 2026 | 197.50 | 197.60 | 189.75 | 195.00 | 195.00 | 18.18% | 40,876 |
| Jan 7, 2026 | 169.99 | 169.99 | 147.50 | 165.00 | 165.00 | 11.86% | 91,547 |
| Jan 6, 2026 | 103.00 | 148.30 | 100.00 | 147.50 | 147.50 | 70.74% | 59,687 |
| Jan 5, 2026 | 83.75 | 86.39 | 83.75 | 86.39 | 86.39 | 19.99% | 7,425 |
| Jan 2, 2026 | 73.00 | 73.00 | 63.05 | 72.00 | 72.00 | 6.04% | 23,647 |
| Dec 30, 2025 | 55.00 | 70.00 | 55.00 | 67.90 | 67.90 | 1.34% | 167,918 |
| Dec 29, 2025 | 58.95 | 67.00 | 50.00 | 67.00 | 67.00 | 35.35% | 62,236 |
| Dec 26, 2025 | 49.90 | 52.00 | 45.50 | 49.50 | 49.50 | - | 653,835 |
| Dec 23, 2025 | 51.50 | 51.50 | 48.57 | 49.50 | 49.50 | - | 72,713 |
| Dec 22, 2025 | 52.90 | 53.50 | 49.00 | 49.50 | 49.50 | -5.68% | 140,348 |
| Dec 19, 2025 | 50.00 | 53.00 | 50.00 | 52.48 | 52.48 | 4.96% | 1,297,624 |
| Dec 18, 2025 | 48.00 | 55.00 | 48.00 | 50.00 | 50.00 | 4.17% | 69,661 |
| Dec 17, 2025 | 49.15 | 49.69 | 47.15 | 48.00 | 48.00 | -2.22% | 68,368 |
| Dec 16, 2025 | 48.55 | 50.00 | 47.15 | 49.09 | 49.09 | -0.02% | 27,490 |
| Dec 15, 2025 | 53.00 | 53.00 | 47.15 | 49.10 | 49.10 | -1.80% | 41,937 |
| Dec 12, 2025 | 51.69 | 51.99 | 50.00 | 50.00 | 50.00 | -1.96% | 14,386 |
| Dec 11, 2025 | 54.99 | 54.99 | 50.10 | 51.00 | 51.00 | -1.73% | 134,499 |
| Dec 10, 2025 | 50.00 | 57.99 | 49.00 | 51.90 | 51.90 | 3.80% | 13,741 |
| Dec 9, 2025 | 58.24 | 58.24 | 47.00 | 50.00 | 50.00 | -3.85% | 135,550 |
| Dec 5, 2025 | 54.00 | 54.00 | 48.00 | 52.00 | 52.00 | -2.80% | 252,416 |
| Dec 4, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 25,370 |
| Dec 3, 2025 | 52.97 | 58.00 | 48.50 | 55.00 | 55.00 | 3.83% | 737,610 |
| Dec 2, 2025 | 53.60 | 54.75 | 51.00 | 52.97 | 52.97 | -2.81% | 42,263 |
| Dec 1, 2025 | 54.00 | 59.98 | 53.55 | 54.50 | 54.50 | 0.28% | 28,328 |
| Nov 28, 2025 | 53.15 | 55.40 | 53.15 | 54.35 | 54.35 | -1.90% | 34,505 |
| Nov 27, 2025 | 55.90 | 58.00 | 55.00 | 55.40 | 55.40 | 0.36% | 277,102 |
| Nov 26, 2025 | 56.45 | 56.45 | 53.00 | 55.20 | 55.20 | 0.91% | 850,173 |
| Nov 25, 2025 | 58.00 | 58.00 | 52.00 | 54.70 | 54.70 | -2.76% | 58,651 |
| Nov 21, 2025 | 61.72 | 61.72 | 55.05 | 56.25 | 56.25 | -9.20% | 81,945 |
| Nov 20, 2025 | 58.00 | 62.00 | 54.00 | 61.95 | 61.95 | 8.89% | 49,413 |
| Nov 19, 2025 | 60.25 | 60.25 | 55.00 | 56.89 | 56.89 | -1.57% | 107,846 |
| Nov 18, 2025 | 60.50 | 61.00 | 55.00 | 57.80 | 57.80 | -4.46% | 81,286 |
| Nov 17, 2025 | 62.00 | 62.00 | 58.15 | 60.50 | 60.50 | -2.42% | 17,501 |
| Nov 14, 2025 | 63.50 | 65.00 | 56.00 | 62.00 | 62.00 | 0.16% | 38,281 |
| Nov 13, 2025 | 57.50 | 61.90 | 57.50 | 61.90 | 61.90 | 8.60% | 48,433 |
| Nov 12, 2025 | 56.89 | 57.99 | 55.00 | 57.00 | 57.00 | 1.79% | 96,466 |
| Nov 11, 2025 | 57.00 | 59.00 | 54.10 | 56.00 | 56.00 | - | 143,834 |
| Nov 10, 2025 | 56.99 | 56.99 | 54.00 | 56.00 | 56.00 | 1.82% | 71,016 |
| Nov 7, 2025 | 56.99 | 56.99 | 54.16 | 55.00 | 55.00 | -2.46% | 13,169 |
| Nov 6, 2025 | 59.98 | 59.98 | 54.00 | 56.39 | 56.39 | -0.19% | 31,594 |