Banco Provincial, S.A. Banco Universal (CCSE:BPV)
Venezuela
· Delayed Price · Currency is VES 160.00
-5.00 (-3.03%)
At close: Mar 6, 2026
CCSE:BPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 170.00 | 171.99 | 150.00 | 160.00 | 160.00 | -3.03% | 239,832 |
| Mar 5, 2026 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | -0.60% | 710,732 |
| Mar 4, 2026 | 173.49 | 173.49 | 162.10 | 166.00 | 166.00 | -2.35% | 148,894 |
| Mar 3, 2026 | 179.99 | 179.99 | 160.00 | 170.00 | 170.00 | 1.49% | 119,665 |
| Mar 2, 2026 | 184.99 | 184.99 | 167.50 | 167.50 | 167.50 | -4.29% | 63,425 |
| Feb 27, 2026 | 200.00 | 200.00 | 172.00 | 175.00 | 175.00 | -2.78% | 226,398 |
| Feb 26, 2026 | 189.00 | 189.00 | 175.00 | 180.00 | 180.00 | - | 58,049 |
| Feb 25, 2026 | 200.00 | 200.00 | 177.00 | 180.00 | 180.00 | -2.70% | 133,106 |
| Feb 24, 2026 | 190.00 | 190.00 | 175.99 | 184.99 | 184.99 | 8.82% | 290,778 |
| Feb 23, 2026 | 174.00 | 175.00 | 160.00 | 170.00 | 170.00 | 6.25% | 176,267 |
| Feb 20, 2026 | 164.95 | 164.95 | 160.00 | 160.00 | 160.00 | -1.23% | 172,080 |
| Feb 19, 2026 | 160.00 | 165.00 | 155.00 | 162.00 | 162.00 | 4.52% | 192,036 |
| Feb 18, 2026 | 152.50 | 175.00 | 145.00 | 155.00 | 155.00 | 1.64% | 227,130 |
| Feb 13, 2026 | 152.00 | 153.99 | 152.00 | 152.50 | 152.50 | 0.33% | 218,896 |
| Feb 12, 2026 | 159.99 | 159.99 | 150.00 | 152.00 | 152.00 | -1.94% | 738,052 |
| Feb 11, 2026 | 160.00 | 175.00 | 153.00 | 155.00 | 155.00 | - | 126,939 |
| Feb 10, 2026 | 151.00 | 185.99 | 151.00 | 155.00 | 155.00 | -16.66% | 95,223 |
| Feb 9, 2026 | 203.90 | 240.00 | 171.00 | 185.99 | 185.99 | -8.78% | 117,472 |
| Feb 6, 2026 | 183.00 | 204.00 | 180.00 | 203.90 | 203.90 | 19.95% | 174,503 |
| Feb 5, 2026 | 150.00 | 173.99 | 145.00 | 169.99 | 169.99 | 18.05% | 169,681 |
| Feb 4, 2026 | 140.00 | 150.00 | 130.00 | 144.00 | 144.00 | 11.20% | 148,022 |
| Feb 3, 2026 | 117.00 | 130.00 | 110.00 | 129.50 | 129.50 | 19.79% | 363,997 |
| Feb 2, 2026 | 105.00 | 108.12 | 99.00 | 108.11 | 108.11 | 9.65% | 230,868 |
| Jan 30, 2026 | 89.80 | 98.75 | 89.80 | 98.60 | 98.60 | 9.80% | 56,177 |
| Jan 29, 2026 | 95.00 | 95.00 | 86.00 | 89.80 | 89.80 | - | 229,691 |
| Jan 28, 2026 | 95.00 | 95.00 | 86.00 | 89.80 | 89.80 | -5.47% | 108,613 |
| Jan 27, 2026 | 105.00 | 110.00 | 94.90 | 95.00 | 95.00 | -9.52% | 218,302 |
| Jan 26, 2026 | 103.00 | 111.95 | 101.00 | 105.00 | 105.00 | -6.21% | 139,588 |
| Jan 23, 2026 | 119.50 | 119.50 | 106.50 | 111.95 | 111.95 | -5.35% | 65,805 |
| Jan 22, 2026 | 132.00 | 132.00 | 118.28 | 118.28 | 118.28 | -9.99% | 83,886 |
| Jan 21, 2026 | 146.00 | 146.45 | 131.41 | 131.41 | 131.41 | -34.30% | 55,144 |
| Jan 20, 2026 | 161.50 | 161.50 | 145.85 | 200.00 | 200.00 | - | 22,759 |
| Jan 16, 2026 | 180.00 | 180.00 | 162.01 | 200.00 | 200.00 | - | 24,119 |
| Jan 15, 2026 | 200.00 | 200.00 | 180.00 | 200.00 | 200.00 | - | 450,454 |
| Jan 14, 2026 | 217.00 | 217.00 | 200.00 | 200.00 | 200.00 | -8.26% | 30,547 |
| Jan 13, 2026 | 234.10 | 234.10 | 218.00 | 218.00 | 218.00 | 11.79% | 36,961 |
| Jan 9, 2026 | 233.95 | 234.00 | 233.95 | 195.00 | 195.00 | - | 1,843 |
| Jan 8, 2026 | 197.50 | 197.60 | 189.75 | 195.00 | 195.00 | 18.18% | 40,876 |
| Jan 7, 2026 | 169.99 | 169.99 | 147.50 | 165.00 | 165.00 | 11.86% | 91,547 |
| Jan 6, 2026 | 103.00 | 148.30 | 100.00 | 147.50 | 147.50 | 70.74% | 59,687 |
| Jan 5, 2026 | 83.75 | 86.39 | 83.75 | 86.39 | 86.39 | 19.99% | 7,425 |
| Jan 2, 2026 | 73.00 | 73.00 | 63.05 | 72.00 | 72.00 | 6.04% | 23,647 |
| Dec 30, 2025 | 55.00 | 70.00 | 55.00 | 67.90 | 67.90 | 1.34% | 167,918 |
| Dec 29, 2025 | 58.95 | 67.00 | 50.00 | 67.00 | 67.00 | 35.35% | 62,236 |
| 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 |
| 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 |