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 |
| Sep 23, 2025 | 29.30 | 29.99 | 28.00 | 29.99 | 29.99 | 3.41% | 43,878 |
| Sep 22, 2025 | 28.30 | 29.00 | 27.55 | 29.00 | 29.00 | 2.47% | 124,631 |
| Sep 19, 2025 | 28.48 | 28.48 | 27.90 | 28.30 | 28.30 | - | 33,240 |
| Sep 18, 2025 | 28.99 | 28.99 | 27.85 | 28.30 | 28.30 | -0.70% | 43,998 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.69% | 91,642 |
| Sep 16, 2025 | 29.49 | 29.49 | 28.00 | 28.99 | 28.99 | -1.73% | 15,602 |
| Sep 12, 2025 | 29.50 | 31.00 | 28.05 | 29.50 | 29.50 | 1.72% | 155,727 |
| Sep 11, 2025 | 30.95 | 30.95 | 28.00 | 29.00 | 29.00 | - | 80,847 |
| Sep 10, 2025 | 27.55 | 29.95 | 27.00 | 29.00 | 29.00 | 5.45% | 62,350 |
| Sep 9, 2025 | 27.00 | 27.70 | 26.35 | 27.50 | 27.50 | 2.04% | 85,664 |
| 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 |