Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela
· Delayed Price · Currency is VES 52.00
-1.50 (-2.80%)
At close: Dec 5, 2025
CCSE:BPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 32.95 | 32.95 | 31.50 | 31.99 | 31.99 | 2.86% | 105,835 |
| Oct 9, 2025 | 31.60 | 33.00 | 30.70 | 31.10 | 31.10 | -1.27% | 122,643 |
| Oct 8, 2025 | 31.75 | 31.75 | 30.15 | 31.50 | 31.50 | -0.60% | 38,760 |
| Oct 7, 2025 | 31.50 | 32.00 | 30.50 | 31.69 | 31.69 | 0.60% | 28,381 |
| Oct 6, 2025 | 32.00 | 32.00 | 30.15 | 31.50 | 31.50 | -1.56% | 658,977 |
| Oct 3, 2025 | 30.90 | 32.49 | 30.00 | 32.00 | 32.00 | 4.07% | 81,025 |
| Oct 2, 2025 | 30.99 | 30.99 | 29.85 | 30.75 | 30.75 | -0.77% | 23,583 |
| Oct 1, 2025 | 31.40 | 31.40 | 30.50 | 30.99 | 30.99 | 0.13% | 232,882 |
| Sep 30, 2025 | 31.49 | 31.49 | 30.67 | 30.95 | 30.95 | -1.43% | 86,847 |
| Sep 29, 2025 | 31.00 | 31.40 | 30.50 | 31.40 | 31.40 | 2.61% | 57,646 |
| Sep 26, 2025 | 31.99 | 31.99 | 30.60 | 30.60 | 30.60 | -1.29% | 140,141 |
| Sep 25, 2025 | 31.00 | 33.00 | 29.25 | 31.00 | 31.00 | 2.55% | 27,518 |
| Sep 24, 2025 | 29.98 | 30.24 | 29.00 | 30.23 | 30.23 | 0.80% | 117,614 |