Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela · Delayed Price · Currency is VES 49.50
0.00 (0.00%)
At close: Dec 26, 2025
CCSE:BPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 54.75 | 63.95 | 53.05 | 56.50 | 56.50 | 3.20% | 771,994 |
| Nov 4, 2025 | 54.90 | 55.50 | 50.75 | 54.75 | 54.75 | 1.28% | 781,117 |
| Nov 3, 2025 | 57.00 | 57.00 | 54.00 | 54.06 | 54.06 | -2.59% | 21,089 |
| Oct 31, 2025 | 55.87 | 57.95 | 54.00 | 55.50 | 55.50 | 0.91% | 106,789 |
| Oct 30, 2025 | 55.90 | 55.90 | 53.15 | 55.00 | 55.00 | -1.61% | 34,020 |
| Oct 29, 2025 | 57.99 | 57.99 | 55.00 | 55.90 | 55.90 | -0.18% | 62,714 |
| Oct 28, 2025 | 56.50 | 58.00 | 55.50 | 56.00 | 56.00 | -0.67% | 70,466 |
| Oct 27, 2025 | 56.40 | 56.50 | 53.00 | 56.38 | 56.38 | 0.68% | 87,479 |
| Oct 24, 2025 | 57.83 | 57.83 | 55.00 | 56.00 | 56.00 | -0.88% | 80,371 |
| Oct 23, 2025 | 49.00 | 58.00 | 49.00 | 56.50 | 56.50 | 15.33% | 177,623 |
| Oct 22, 2025 | 48.50 | 50.00 | 48.50 | 48.99 | 48.99 | -0.02% | 216,228 |
| Oct 21, 2025 | 49.40 | 52.00 | 48.00 | 49.00 | 49.00 | -0.81% | 71,582 |
| Oct 17, 2025 | 46.99 | 49.50 | 46.00 | 49.40 | 49.40 | 7.39% | 198,903 |
| Oct 16, 2025 | 40.50 | 47.00 | 40.50 | 46.00 | 46.00 | 15.00% | 235,238 |
| Oct 15, 2025 | 34.80 | 40.00 | 34.50 | 40.00 | 40.00 | 17.65% | 110,504 |
| Oct 14, 2025 | 33.00 | 34.50 | 32.50 | 34.00 | 34.00 | 3.34% | 76,962 |
| Oct 13, 2025 | 32.00 | 33.00 | 31.50 | 32.90 | 32.90 | 2.84% | 62,369 |