Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela · Delayed Price · Currency is VES 26.95
-0.55 (-2.00%)
At close: Sep 8, 2025
CCSE:BPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.75 | 27.75 | 26.25 | 26.95 | 26.95 | -2.00% | 24,645 |
| Sep 5, 2025 | 27.90 | 27.95 | 25.51 | 27.50 | 27.50 | 0.55% | 21,105 |
| Sep 4, 2025 | 24.85 | 27.50 | 24.50 | 27.35 | 27.35 | 12.32% | 70,735 |
| Sep 3, 2025 | 24.85 | 24.85 | 23.01 | 24.35 | 24.35 | 1.25% | 175,622 |
| Sep 2, 2025 | 21.70 | 24.05 | 21.15 | 24.05 | 24.05 | 11.86% | 972,777 |
| Sep 1, 2025 | 22.30 | 22.75 | 21.32 | 21.50 | 21.50 | -1.69% | 33,923 |
| Aug 29, 2025 | 22.35 | 22.35 | 21.11 | 21.87 | 21.87 | -0.09% | 35,551 |
| Aug 28, 2025 | 22.00 | 22.00 | 20.65 | 21.89 | 21.89 | 0.64% | 123,518 |
| Aug 27, 2025 | 22.15 | 22.75 | 21.50 | 21.75 | 21.75 | -1.09% | 15,404 |
| Aug 26, 2025 | 21.99 | 21.99 | 20.10 | 21.99 | 21.99 | 3.73% | 73,388 |
| Aug 25, 2025 | 20.50 | 22.00 | 20.00 | 21.20 | 21.20 | 6.00% | 77,379 |
| Aug 22, 2025 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | - | 18,610 |
| Aug 21, 2025 | 19.49 | 20.00 | 19.00 | 20.00 | 20.00 | 2.56% | 29,019 |
| Aug 20, 2025 | 18.30 | 21.00 | 18.20 | 19.50 | 19.50 | 6.56% | 179,719 |
| Aug 19, 2025 | 18.29 | 18.30 | 17.95 | 18.30 | 18.30 | 2.23% | 28,075 |
| Aug 15, 2025 | 18.29 | 18.29 | 17.70 | 17.90 | 17.90 | -1.92% | 74,010 |
| Aug 14, 2025 | 18.40 | 18.40 | 18.06 | 18.25 | 18.25 | -0.82% | 123,374 |
| Aug 13, 2025 | 18.45 | 18.45 | 18.20 | 18.40 | 18.40 | -0.27% | 21,960 |
| Aug 12, 2025 | 18.99 | 18.99 | 18.00 | 18.45 | 18.45 | -2.38% | 39,523 |
| Aug 11, 2025 | 19.48 | 19.48 | 18.50 | 18.90 | 18.90 | -2.58% | 35,567 |
| Aug 8, 2025 | 18.30 | 19.49 | 18.30 | 19.40 | 19.40 | 6.01% | 47,970 |
| Aug 7, 2025 | 17.25 | 18.30 | 17.06 | 18.30 | 18.30 | 7.33% | 114,129 |
| Aug 6, 2025 | 17.32 | 17.32 | 16.85 | 17.05 | 17.05 | -1.39% | 1,031,923 |
| Aug 5, 2025 | 17.79 | 17.79 | 17.15 | 17.29 | 17.29 | -2.87% | 32,291 |
| Aug 4, 2025 | 17.70 | 18.94 | 17.50 | 17.80 | 17.80 | 0.56% | 42,359 |
| Aug 1, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -0.28% | 30,829 |
| Jul 31, 2025 | 18.00 | 18.20 | 17.74 | 17.75 | 17.75 | 1.14% | 6,152 |
| Jul 30, 2025 | 18.29 | 18.29 | 17.55 | 17.55 | 17.55 | -3.62% | 34,802 |
| Jul 29, 2025 | 18.90 | 18.90 | 18.00 | 18.21 | 18.21 | 0.05% | 31,230 |
| Jul 28, 2025 | 19.80 | 19.80 | 17.00 | 18.20 | 18.20 | 1.11% | 78,149 |
| Jul 25, 2025 | 16.40 | 19.67 | 16.40 | 18.00 | 18.00 | 9.76% | 52,083 |
| Jul 23, 2025 | 16.13 | 16.50 | 15.00 | 16.40 | 16.40 | 2.50% | 95,721 |
| Jul 22, 2025 | 14.40 | 16.00 | 13.85 | 16.00 | 16.00 | 12.68% | 102,921 |
| Jul 21, 2025 | 13.11 | 14.25 | 13.00 | 14.20 | 14.20 | 9.31% | 45,629 |
| Jul 18, 2025 | 12.25 | 13.00 | 12.00 | 12.99 | 12.99 | 8.43% | 62,324 |
| Jul 17, 2025 | 11.12 | 12.00 | 11.12 | 11.98 | 11.98 | 8.32% | 104,582 |
| Jul 16, 2025 | 11.02 | 11.07 | 11.02 | 11.06 | 11.06 | 0.82% | 90,744 |
| Jul 15, 2025 | 11.07 | 11.07 | 10.70 | 10.97 | 10.97 | 2.52% | 92,758 |
| Jul 14, 2025 | 10.69 | 10.74 | 10.55 | 10.70 | 10.70 | 0.09% | 71,993 |
| Jul 11, 2025 | 10.69 | 10.69 | 10.65 | 10.69 | 10.69 | 0.09% | 33,409 |
| Jul 10, 2025 | 11.07 | 11.07 | 10.55 | 10.68 | 10.68 | -0.65% | 26,183 |
| Jul 9, 2025 | 10.82 | 11.07 | 10.51 | 10.75 | 10.75 | -0.19% | 29,924 |
| Jul 8, 2025 | 10.39 | 10.98 | 10.39 | 10.77 | 10.77 | 4.56% | 18,113 |
| Jul 7, 2025 | 10.25 | 10.30 | 10.23 | 10.30 | 10.30 | 1.18% | 61,481 |
| Jul 4, 2025 | 9.84 | 10.20 | 9.65 | 10.18 | 10.18 | 3.46% | 144,651 |
| Jul 3, 2025 | 9.85 | 9.85 | 9.75 | 9.84 | 9.84 | -0.10% | 14,925 |
| Jul 2, 2025 | 10.00 | 10.00 | 9.50 | 9.85 | 9.85 | -1.40% | 1,717,326 |
| Jul 1, 2025 | 9.70 | 10.00 | 9.70 | 9.99 | 9.99 | 2.99% | 75,201 |
| Jun 30, 2025 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | 1.04% | 92,549 |
| Jun 27, 2025 | 9.65 | 9.65 | 9.56 | 9.60 | 9.60 | 2.67% | 205,749 |