Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela flag Venezuela · Delayed Price · Currency is VES
56.00
-0.50 (-0.88%)
At close: Oct 24, 2025

CCSE:BPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202556.4056.5053.0056.3856.380.68%87,479
Oct 24, 202557.8357.8355.0056.0056.00-0.88%80,371
Oct 23, 202549.0058.0049.0056.5056.5015.33%177,623
Oct 22, 202548.5050.0048.5048.9948.99-0.02%216,228
Oct 21, 202549.4052.0048.0049.0049.00-0.81%71,582
Oct 17, 202546.9949.5046.0049.4049.407.39%198,903
Oct 16, 202540.5047.0040.5046.0046.0015.00%235,238
Oct 15, 202534.8040.0034.5040.0040.0017.65%110,504
Oct 14, 202533.0034.5032.5034.0034.003.34%76,962
Oct 13, 202532.0033.0031.5032.9032.902.84%62,369
Oct 10, 202532.9532.9531.5031.9931.992.86%105,835
Oct 9, 202531.6033.0030.7031.1031.10-1.27%122,643
Oct 8, 202531.7531.7530.1531.5031.50-0.60%38,760
Oct 7, 202531.5032.0030.5031.6931.690.60%28,381
Oct 6, 202532.0032.0030.1531.5031.50-1.56%658,977
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