Banco Provincial SA (BPV) Price History

Daily open, high, low, close and volume for Banco Provincial SA (BPV) from 2025-10-09 to 2026-10-19, newest first.

Date	Open	High	Low	Close	Volume
2026-10-19	VES 99.00	VES 99.00	VES 99.00	VES 99.00	0
2026-10-16	VES 99.00	VES 100.00	VES 95.00	VES 99.00	194,000
2026-10-15	VES 94.00	VES 100.00	VES 90.00	VES 95.00	303,101
2026-10-14	VES 96.95	VES 96.99	VES 92.00	VES 94.00	37,050
2026-10-13	VES 99.50	VES 99.50	VES 94.50	VES 96.95	26,914
2026-10-09	VES 94.98	VES 110.00	VES 94.50	VES 99.50	34,248
2026-10-08	VES 94.98	VES 98.99	VES 80.00	VES 94.98	70,812
2026-10-07	VES 80.00	VES 84.50	VES 75.60	VES 80.00	352,689
2026-10-06	VES 83.50	VES 99.00	VES 80.00	VES 80.00	47,618
2026-10-05	VES 81.00	VES 85.00	VES 80.00	VES 83.50	28,484
2026-10-02	VES 79.50	VES 81.00	VES 78.00	VES 81.00	3,201,000
2026-10-01	VES 81.00	VES 80.00	VES 77.02	VES 79.50	60,000
2026-09-30	VES 80.00	VES 82.00	VES 77.00	VES 81.00	89,806
2026-09-29	VES 82.60	VES 82.50	VES 79.99	VES 80.00	30,115
2026-09-28	VES 84.25	VES 84.49	VES 80.00	VES 82.60	12,000
2026-09-25	VES 84.00	VES 86.00	VES 83.00	VES 84.25	5,000
2026-09-24	VES 86.00	VES 92.00	VES 84.00	VES 84.00	23,223
2026-09-23	VES 85.00	VES 87.00	VES 83.01	VES 86.00	89,356
2026-09-22	VES 83.00	VES 86.00	VES 83.00	VES 85.00	12,841
2026-09-21	VES 83.00	VES 85.00	VES 72.03	VES 83.00	116,676
2026-09-18	VES 78.74	VES 85.00	VES 77.00	VES 83.00	32,589
2026-09-17	VES 83.74	VES 83.50	VES 78.00	VES 78.74	24,147
2026-09-16	VES 80.00	VES 90.00	VES 80.00	VES 83.74	114,078
2026-09-15	VES 72.00	VES 80.00	VES 71.90	VES 80.00	277,032
2026-09-11	VES 67.99	VES 79.99	VES 66.00	VES 72.00	180,600
2026-09-10	VES 67.05	VES 69.99	VES 67.00	VES 67.99	245,948
2026-09-09	VES 69.00	VES 68.95	VES 63.98	VES 67.05	42
2026-09-08	VES 69.00	VES 69.95	VES 64.00	VES 69.00	408,200
2026-09-07	VES 61.95	VES 67.00	VES 61.00	VES 65.00	180,136
2026-09-04	VES 61.95	VES 64.93	VES 57.01	VES 61.95	305,533
2026-09-03	VES 60.00	VES 64.97	VES 60.00	VES 61.95	291,617
2026-09-02	VES 60.00	VES 62.50	VES 58.00	VES 60.00	116,927
2026-09-01	VES 60.00	VES 66.00	VES 59.10	VES 60.00	3,569,235
2026-08-31	VES 61.15	VES 64.49	VES 60.00	VES 60.00	678,123
2026-08-28	VES 62.99	VES 66.99	VES 58.05	VES 61.15	878,801
2026-08-27	VES 61.00	VES 68.99	VES 60.10	VES 62.99	418,000
2026-08-26	VES 61.00	VES 64.99	VES 59.00	VES 61.00	451,024
2026-08-25	VES 60.93	VES 61.00	VES 57.00	VES 60.00	120,360
2026-08-24	VES 61.00	VES 66.00	VES 60.00	VES 60.93	371,438
2026-08-21	VES 61.00	VES 62.49	VES 60.91	VES 61.00	276,620
2026-08-20	VES 61.45	VES 61.99	VES 60.99	VES 61.00	201,805
2026-08-19	VES 62.17	VES 62.17	VES 59.00	VES 61.45	397,627
2026-08-18	VES 62.39	VES 62.99	VES 59.02	VES 62.17	136,751
2026-08-17	VES 62.39	VES 63.78	VES 61.52	VES 62.39	50,729
2026-08-14	VES 61.00	VES 64.90	VES 60.10	VES 63.81	8,137
2026-08-13	VES 61.00	VES 61.49	VES 60.60	VES 61.00	1,355
2026-08-12	VES 61.90	VES 68.99	VES 61.00	VES 61.00	76,000
2026-08-11	VES 61.99	VES 65.00	VES 61.90	VES 61.90	415
2026-08-10	VES 63.49	VES 64.89	VES 60.00	VES 61.99	20,266
2026-08-07	VES 62.48	VES 70.00	VES 60.00	VES 63.49	12,714
2026-08-06	VES 86.70	VES 87.98	VES 83.50	VES 86.70	43,001
2026-08-05	VES 87.98	VES 88.75	VES 85.00	VES 87.98	155,848
2026-08-04	VES 63.41	VES 64.03	VES 61.26	VES 63.41	3,446,351
2026-08-03	VES 64.14	VES 67.38	VES 63.42	VES 63.77	207,691
2026-07-31	VES 64.14	VES 65.58	VES 63.42	VES 64.14	110,304
2026-07-30	VES 63.42	VES 65.58	VES 63.13	VES 63.42	59,843
2026-07-29	VES 57.79	VES 59.73	VES 57.14	VES 57.79	2,759,589
2026-07-28	VES 57.79	VES 62.38	VES 57.79	VES 57.79	105,369
2026-07-27	VES 59.43	VES 65.67	VES 57.79	VES 59.17	13,309
2026-07-23	VES 91.06	VES 100.00	VES 85.01	VES 90.50	39,545
2026-07-22	VES 117.50	VES 130.00	VES 117.50	VES 122.85	878,612
2026-07-21	VES 117.50	VES 120.00	VES 110.00	VES 117.50	162,000
2026-07-20	VES 89.32	VES 92.64	VES 85.24	VES 88.20	116,057
2026-07-17	VES 89.32	VES 90.43	VES 88.95	VES 89.32	138,292
2026-07-16	VES 90.43	VES 90.43	VES 90.43	VES 90.43	0
2026-07-15	VES 91.17	VES 91.54	VES 87.09	VES 90.43	1,349
2026-07-14	VES 93.39	VES 93.39	VES 88.97	VES 91.17	26,982
2026-07-13	VES 93.39	VES 103.62	VES 93.02	VES 93.39	45,870
2026-07-10	VES 93.39	VES 93.39	VES 89.69	VES 93.39	170,126
2026-07-09	VES 90.81	VES 103.77	VES 90.80	VES 93.39	21,161
2026-07-08	VES 90.81	VES 100.06	VES 85.24	VES 90.81	114,735
2026-07-07	VES 85.98	VES 88.95	VES 85.24	VES 85.35	2,889
2026-07-06	VES 85.98	VES 89.69	VES 85.24	VES 85.98	2,491
2026-07-03	VES 89.69	VES 94.13	VES 82.28	VES 89.69	97,532
2026-07-02	VES 92.65	VES 94.13	VES 91.17	VES 92.84	46,683
2026-07-01	VES 92.65	VES 98.58	VES 89.69	VES 92.65	1,638,122
2026-06-30	VES 93.02	VES 107.48	VES 88.95	VES 93.02	23,212
2026-06-23	VES 91.17	VES 103.77	VES 92.65	VES 103.76	807,414
2026-06-22	VES 90.43	VES 105.99	VES 87.83	VES 91.17	88,184
2026-06-19	VES 90.43	VES 96.36	VES 88.95	VES 90.43	34,699
2026-06-18	VES 90.06	VES 96.36	VES 88.95	VES 88.95	15,596
2026-06-17	VES 89.69	VES 91.17	VES 87.62	VES 90.06	8,831
2026-06-16	VES 89.69	VES 92.28	VES 88.95	VES 89.69	256,511
2026-06-15	VES 91.35	VES 92.28	VES 88.95	VES 91.35	1,164,376
2026-06-12	VES 86.72	VES 92.50	VES 87.46	VES 88.95	302,009
2026-06-11	VES 87.24	VES 92.28	VES 85.61	VES 86.72	410,139
2026-06-10	VES 88.95	VES 91.17	VES 86.72	VES 87.24	73,605
2026-06-09	VES 88.95	VES 92.28	VES 87.46	VES 88.95	809
2026-06-05	VES 89.76	VES 90.43	VES 89.02	VES 89.76	47,547
2026-06-04	VES 88.95	VES 90.35	VES 88.95	VES 89.69	6,456
2026-06-03	VES 88.20	VES 90.43	VES 88.20	VES 88.95	45,675
2026-06-02	VES 88.20	VES 92.65	VES 87.86	VES 88.20	2,449,341
2026-06-01	VES 90.43	VES 100.06	VES 89.69	VES 90.43	53,237
2026-05-29	VES 91.17	VES 91.54	VES 89.69	VES 91.05	20,050
2026-05-28	VES 90.43	VES 103.77	VES 88.20	VES 91.17	367,138
2026-05-27	VES 90.43	VES 92.50	VES 89.69	VES 90.43	13,562
2026-05-26	VES 90.43	VES 92.65	VES 88.20	VES 90.43	14,840
2026-05-25	VES 88.95	VES 91.16	VES 88.21	VES 88.95	21,995
2026-05-22	VES 85.35	VES 91.47	VES 85.98	VES 89.61	7,941
2026-05-21	VES 85.24	VES 89.61	VES 85.26	VES 85.35	50,540
2026-05-20	VES 85.24	VES 91.17	VES 85.24	VES 85.24	158,297
2026-05-19	VES 90.06	VES 106.73	VES 90.06	VES 90.44	42,020
2026-05-15	VES 90.06	VES 91.17	VES 89.02	VES 90.06	287,394
2026-05-14	VES 90.44	VES 91.09	VES 88.95	VES 89.02	2,892
2026-05-13	VES 90.44	VES 91.54	VES 89.17	VES 90.44	3,001
2026-05-12	VES 90.43	VES 93.39	VES 89.02	VES 90.43	38,372
2026-05-11	VES 90.80	VES 93.39	VES 90.45	VES 91.91	145,604
2026-05-08	VES 90.80	VES 92.65	VES 89.02	VES 90.80	31,590
2026-05-07	VES 91.54	VES 91.91	VES 91.35	VES 91.54	370,756
2026-05-06	VES 91.54	VES 96.35	VES 91.17	VES 91.54	2,191,168
2026-05-05	VES 91.91	VES 100.06	VES 90.43	VES 91.54	236,609
2026-05-04	VES 92.65	VES 88.95	VES 88.95	VES 92.65	13,491
2026-04-30	VES 91.91	VES 94.13	VES 90.43	VES 91.91	99,391
2026-04-29	VES 90.43	VES 92.76	VES 90.43	VES 90.43	177,414
2026-04-28	VES 91.17	VES 96.36	VES 90.43	VES 91.17	5,292
2026-04-27	VES 93.69	VES 93.95	VES 91.91	VES 92.65	1,925
2026-04-24	VES 94.14	VES 94.13	VES 92.65	VES 93.69	82,450
2026-04-23	VES 94.14	VES 94.88	VES 92.65	VES 94.14	133,307
2026-04-22	VES 92.65	VES 94.88	VES 92.64	VES 92.65	87,424
2026-04-21	VES 94.65	VES 96.35	VES 93.39	VES 94.65	64,818
2026-04-20	VES 93.39	VES 97.83	VES 93.13	VES 93.39	77,369
2026-04-17	VES 95.62	VES 97.84	VES 94.88	VES 95.62	341,215
2026-04-16	VES 96.36	VES 100.03	VES 95.62	VES 96.36	111,777
2026-04-15	VES 96.36	VES 98.58	VES 93.76	VES 96.36	567,869
2026-04-14	VES 96.28	VES 96.35	VES 91.91	VES 93.47	11,215
2026-04-13	VES 96.28	VES 111.18	VES 94.91	VES 96.28	3,552
2026-04-10	VES 98.58	VES 103.03	VES 96.36	VES 96.36	88,940
2026-04-09	VES 103.40	VES 103.77	VES 94.88	VES 98.58	11,110
2026-04-08	VES 103.40	VES 107.48	VES 101.55	VES 103.40	24,549
2026-04-07	VES 103.58	VES 114.89	VES 100.06	VES 103.58	809,485
2026-04-06	VES 110.63	VES 118.59	VES 105.99	VES 110.63	563
2026-04-01	VES 106.18	VES 106.73	VES 105.25	VES 106.36	2,315
2026-03-31	VES 106.69	VES 106.73	VES 103.48	VES 106.18	6,988
2026-03-30	VES 106.69	VES 106.69	VES 103.40	VES 106.69	5,976
2026-03-27	VES 107.48	VES 110.81	VES 103.78	VES 106.69	42,426
2026-03-26	VES 105.99	VES 111.18	VES 100.80	VES 107.48	33,728
2026-03-25	VES 105.99	VES 112.29	VES 103.77	VES 105.99	86,098
2026-03-24	VES 110.44	VES 112.29	VES 106.36	VES 107.39	1,565
2026-03-23	VES 111.18	VES 112.29	VES 110.07	VES 110.44	26,521
2026-03-20	VES 111.19	VES 112.29	VES 111.11	VES 111.18	241,928
2026-03-18	VES 111.18	VES 112.29	VES 111.18	VES 111.19	696,396
2026-03-17	VES 111.18	VES 112.29	VES 107.49	VES 111.18	118,357
2026-03-16	VES 111.18	VES 112.29	VES 109.70	VES 111.18	9,680
2026-03-13	VES 114.10	VES 114.89	VES 107.48	VES 112.66	69,439
2026-03-12	VES 114.88	VES 116.30	VES 111.18	VES 114.10	288,260
2026-03-11	VES 114.88	VES 117.11	VES 112.66	VES 114.88	179,786
2026-03-10	VES 117.85	VES 121.19	VES 114.14	VES 114.14	66
2026-03-09	VES 118.59	VES 121.56	VES 113.78	VES 117.85	51,206
2026-03-06	VES 122.30	VES 127.48	VES 111.18	VES 118.59	166,312
2026-03-05	VES 123.04	VES 126.01	VES 118.59	VES 122.30	823,743
2026-03-04	VES 126.01	VES 128.59	VES 120.15	VES 123.04	78,196
2026-03-03	VES 124.15	VES 133.41	VES 118.59	VES 126.01	118,062
2026-03-02	VES 124.15	VES 137.12	VES 124.15	VES 124.15	18,708
2026-02-27	VES 129.71	VES 148.24	VES 127.49	VES 129.71	136,251
2026-02-26	VES 133.42	VES 140.09	VES 129.71	VES 133.42	32,042
2026-02-25	VES 137.12	VES 148.24	VES 131.19	VES 133.42	91,191
2026-02-24	VES 126.01	VES 140.83	VES 130.45	VES 137.12	282,395
2026-02-23	VES 118.59	VES 129.71	VES 118.59	VES 126.01	169,906
2026-02-20	VES 120.08	VES 122.26	VES 118.59	VES 118.59	134,676
2026-02-19	VES 114.89	VES 129.71	VES 107.48	VES 114.89	24,018
2026-02-18	VES 113.03	VES 113.03	VES 113.03	VES 113.03	0
2026-02-13	VES 112.66	VES 114.14	VES 112.66	VES 113.03	175,388
2026-02-12	VES 114.89	VES 118.59	VES 111.18	VES 112.66	872,938
2026-02-11	VES 114.89	VES 129.71	VES 113.41	VES 114.89	70,426
2026-02-10	VES 114.89	VES 137.86	VES 111.92	VES 114.89	25,829
2026-02-09	VES 151.13	VES 177.89	VES 126.75	VES 137.86	13,626
2026-02-06	VES 126.00	VES 151.21	VES 133.42	VES 151.13	81,992
2026-02-05	VES 106.73	VES 128.96	VES 107.48	VES 126.00	108,882
2026-02-04	VES 106.73	VES 111.18	VES 96.36	VES 106.73	18,082
2026-02-03	VES 80.13	VES 96.36	VES 81.53	VES 95.99	42,843
2026-02-02	VES 73.08	VES 80.14	VES 73.38	VES 80.13	38,918
2026-01-30	VES 66.56	VES 73.19	VES 66.56	VES 73.08	25,624
2026-01-29	VES 66.56	VES 70.42	VES 63.74	VES 66.56	105,983
2026-01-28	VES 70.42	VES 70.42	VES 63.74	VES 66.56	67,105
2026-01-27	VES 77.83	VES 81.53	VES 70.34	VES 70.42	88,784
2026-01-26	VES 82.98	VES 82.98	VES 74.86	VES 77.83	148,442
2026-01-23	VES 87.67	VES 88.57	VES 78.94	VES 82.98	27,927
2026-01-22	VES 97.40	VES 97.84	VES 87.67	VES 87.67	7,112
2026-01-21	VES 108.22	VES 108.55	VES 97.40	VES 97.40	10,030
2026-01-20	VES 120.08	VES 119.71	VES 108.11	VES 108.22	2,997
2026-01-16	VES 133.42	VES 133.42	VES 120.08	VES 120.08	10,776
2026-01-15	VES 148.24	VES 148.24	VES 133.42	VES 133.42	596,056
2026-01-14	VES 148.24	VES 160.84	VES 148.24	VES 148.24	27,028
2026-01-13	VES 161.58	VES 173.52	VES 161.58	VES 161.58	25,801
2026-01-09	VES 144.54	VES 173.44	VES 173.41	VES 173.44	1,002
2026-01-08	VES 144.54	VES 146.46	VES 140.64	VES 144.54	22,142
2026-01-07	VES 122.30	VES 126.00	VES 109.33	VES 122.30	81,092
2026-01-06	VES 64.03	VES 109.92	VES 74.12	VES 109.33	6,570
2026-01-05	VES 53.37	VES 64.03	VES 62.08	VES 64.03	10,017
2026-01-02	VES 50.33	VES 54.11	VES 46.73	VES 53.37	9,713
2025-12-30	VES 49.66	VES 51.88	VES 40.77	VES 50.33	212,863
2025-12-29	VES 36.69	VES 49.66	VES 37.06	VES 49.66	42,108
2025-12-26	VES 36.69	VES 38.54	VES 33.73	VES 36.69	848,805
2025-12-23	VES 36.69	VES 38.17	VES 36.00	VES 36.69	72,759
2025-12-22	VES 36.69	VES 39.65	VES 36.32	VES 36.69	152,368
2025-12-19	VES 37.06	VES 39.28	VES 37.06	VES 38.90	1,725,553
2025-12-18	VES 35.58	VES 40.77	VES 35.58	VES 37.06	72,448
2025-12-17	VES 36.39	VES 36.83	VES 34.95	VES 35.58	69,022
2025-12-16	VES 36.39	VES 37.06	VES 34.95	VES 36.39	16,849
2025-12-15	VES 37.06	VES 39.28	VES 34.95	VES 36.39	24,932
2025-12-12	VES 37.06	VES 38.54	VES 37.06	VES 37.06	5,845
2025-12-11	VES 38.47	VES 40.76	VES 37.13	VES 37.80	158,338
2025-12-10	VES 37.06	VES 42.98	VES 36.32	VES 38.47	674
2025-12-09	VES 38.54	VES 43.17	VES 34.84	VES 37.06	148,649
2025-12-05	VES 38.54	VES 40.03	VES 35.58	VES 38.54	319,014
2025-12-04	VES 39.65	VES 40.77	VES 39.65	VES 39.65	15,366
2025-12-03	VES 39.26	VES 42.99	VES 35.95	VES 40.77	980,826
2025-12-02	VES 39.26	VES 40.58	VES 37.80	VES 39.26	23,475
2025-12-01	VES 40.40	VES 44.46	VES 39.69	VES 40.40	20,459
2025-11-28	VES 41.06	VES 41.06	VES 39.40	VES 40.28	31,424
2025-11-27	VES 40.91	VES 42.99	VES 40.77	VES 41.06	360,818
2025-11-26	VES 40.54	VES 41.84	VES 39.28	VES 40.91	1,127,818
2025-11-25	VES 40.54	VES 42.99	VES 38.54	VES 40.54	50,457
2025-11-21	VES 45.92	VES 45.75	VES 40.80	VES 41.69	98,405
2025-11-20	VES 45.92	VES 45.96	VES 40.03	VES 45.92	44,439
2025-11-19	VES 42.17	VES 44.66	VES 40.77	VES 42.17	128,168
2025-11-18	VES 44.84	VES 45.21	VES 40.77	VES 42.84	91,199
2025-11-17	VES 45.96	VES 45.96	VES 43.10	VES 44.84	11,609
2025-11-14	VES 45.96	VES 48.18	VES 41.51	VES 45.96	27,231
2025-11-13	VES 45.88	VES 45.88	VES 42.62	VES 45.88	35,298
2025-11-12	VES 41.51	VES 42.98	VES 40.77	VES 42.25	111,779
2025-11-11	VES 41.51	VES 43.73	VES 40.10	VES 41.51	124,667
2025-11-10	VES 40.77	VES 42.24	VES 40.03	VES 41.51	4,384
2025-11-07	VES 41.80	VES 42.24	VES 40.14	VES 40.77	2,864
2025-11-06	VES 41.88	VES 44.46	VES 40.03	VES 41.80	34,681
2025-11-05	VES 40.58	VES 47.40	VES 39.32	VES 41.88	1,003,694
2025-11-04	VES 40.58	VES 41.14	VES 37.62	VES 40.58	985,953
2025-11-03	VES 41.14	VES 42.25	VES 40.03	VES 40.07	2,495
2025-10-31	VES 40.77	VES 42.95	VES 40.03	VES 41.14	117,537
2025-10-30	VES 41.43	VES 41.43	VES 39.40	VES 40.77	13,444
2025-10-29	VES 41.43	VES 42.98	VES 40.77	VES 41.43	53,587
2025-10-28	VES 41.79	VES 42.99	VES 41.14	VES 41.51	54,775
2025-10-27	VES 41.79	VES 41.88	VES 39.28	VES 41.79	71,531
2025-10-24	VES 41.51	VES 42.86	VES 40.77	VES 41.51	78,520
2025-10-23	VES 36.31	VES 42.99	VES 36.32	VES 41.88	190,229
2025-10-22	VES 36.32	VES 37.06	VES 35.95	VES 36.31	241,322
2025-10-21	VES 36.32	VES 38.54	VES 35.58	VES 36.32	19,441
2025-10-17	VES 36.62	VES 36.69	VES 34.10	VES 36.62	199,517
2025-10-16	VES 29.65	VES 34.84	VES 30.02	VES 34.10	218,538
2025-10-15	VES 29.65	VES 29.65	VES 25.57	VES 29.65	47,130
2025-10-14	VES 24.39	VES 25.57	VES 24.09	VES 25.20	337
2025-10-13	VES 24.39	VES 24.46	VES 23.35	VES 24.39	26,982
2025-10-10	VES 23.71	VES 24.42	VES 23.35	VES 23.71	128,897
2025-10-09	VES 23.35	VES 24.46	VES 22.76	VES 23.05	47,325