Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Banco Provincial SA (BPV.CR)

7.15
+0.99
+(16.07%)
As of 9:07:40 AM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.217.156.217.157.158,430
Apr 24, 20256.166.186.126.166.1635,084
Apr 23, 20256.186.216.116.176.1710,751
Apr 22, 20256.136.226.136.186.1846,552
Apr 21, 20256.136.266.126.136.133,868
Apr 16, 20256.266.356.206.266.2634,300
Apr 15, 20256.156.376.156.156.1536,625
Apr 14, 20256.346.376.346.346.3439,694
Apr 11, 20256.376.456.126.376.3780,048
Apr 10, 20256.346.506.306.306.30124,830
Apr 9, 20256.346.396.106.346.346,239
Apr 8, 20256.186.705.856.396.3998,681
Apr 7, 20256.206.256.016.186.1857,339
Apr 4, 20256.286.296.166.206.2032,900
Apr 3, 20256.286.396.076.286.283,285
Apr 2, 20256.396.446.396.396.391,303,612
Apr 1, 20256.406.486.306.406.4010,558
Mar 31, 20256.496.666.486.496.4970,318
Mar 28, 20256.656.906.496.686.684,940
Mar 27, 20256.687.506.656.656.6544,858
Mar 26, 20256.686.955.856.686.6815,950
Mar 25, 20255.175.805.175.805.8066,800
Mar 24, 20255.175.175.135.175.1739,623
Mar 21, 20255.205.185.055.145.149,835
Mar 20, 20255.145.205.105.205.2036,300
Mar 18, 20254.955.174.855.145.14127,500
Mar 17, 20255.005.005.005.005.00-
Mar 14, 20255.005.004.905.005.0017,529
Mar 13, 20255.005.004.805.005.006,350
Mar 12, 20254.804.804.654.804.8022,760
Mar 11, 20254.704.864.704.804.8041,400
Mar 10, 20254.804.954.704.704.7024,634
Mar 7, 20254.805.004.804.804.80120,726
Mar 6, 20254.935.174.934.934.9311,118
Mar 5, 20255.195.335.005.175.171,000,770
Feb 28, 20255.265.255.195.195.1942,404
Feb 27, 20255.205.285.205.265.26128,233
Feb 26, 20255.105.405.105.205.202,040
Feb 25, 20254.595.164.595.105.1042,090
Feb 24, 20254.554.594.554.594.5972,229
Feb 21, 20254.254.554.264.554.5566,739
Feb 20, 20254.254.254.204.254.253,000
Feb 19, 20254.204.224.204.224.2222,044
Feb 18, 20254.214.234.104.204.2057,218
Feb 17, 20254.214.234.144.214.21618
Feb 14, 20254.144.304.104.144.1455,855
Feb 13, 20254.104.143.854.104.10133,172
Feb 12, 20253.854.003.853.853.8595,873
Feb 11, 20253.803.883.803.853.8560,213
Feb 10, 20253.903.893.793.803.8043,705
Feb 7, 20253.904.003.803.903.9083,659
Feb 6, 20253.904.343.903.903.9059,321
Feb 5, 20253.553.553.553.553.55-
Feb 4, 20253.553.553.553.553.55-
Feb 3, 20253.553.753.353.553.55100,750
Jan 31, 20255.405.605.405.555.5562,922
Jan 30, 20255.405.495.305.405.4079,120
Jan 29, 20255.275.305.255.255.2560,753
Jan 28, 20255.275.375.275.275.2784,431
Jan 27, 20255.495.495.205.205.2027,281
Jan 24, 20255.355.605.275.495.4950,020
Jan 23, 20255.205.355.205.355.3562,383
Jan 22, 20255.205.245.195.205.2052,635
Jan 21, 20255.305.305.255.255.2530,711
Jan 20, 20255.305.365.305.305.3010,010
Jan 17, 20258.889.008.718.888.8844,031
Jan 16, 2025 1.652:1 Stock Splits
Jan 16, 20258.899.008.808.898.8974,304
Jan 15, 20259.309.309.009.009.0024,000
Jan 14, 20259.309.459.309.309.307,073
Jan 10, 20259.759.709.509.509.5027,717
Jan 9, 20257.809.758.009.759.7540,524
Jan 8, 20254.724.814.724.724.7237,206
Jan 7, 20254.764.784.724.764.7674,989
Jan 3, 20257.808.007.807.807.8019,857
Jan 2, 20257.897.947.707.897.89200
Dec 30, 20247.587.957.507.897.891,461
Dec 27, 20247.507.587.507.587.5826,574
Dec 26, 20247.507.707.057.507.5035,545
Dec 23, 20247.707.727.507.707.7021,765
Dec 20, 20247.447.587.447.567.5621,682
Dec 19, 20246.507.446.507.447.4418,031
Dec 18, 20246.456.506.446.506.5022,047
Dec 17, 20246.456.456.206.456.4512,994
Dec 16, 20246.256.306.206.256.259,960
Dec 13, 20246.256.356.256.256.2512,240
Dec 12, 20246.356.356.256.256.252,679
Dec 11, 20246.356.376.216.356.3566,342
Dec 10, 20246.356.376.356.356.351,200
Dec 9, 20246.356.366.306.356.355,783
Dec 6, 20246.376.376.306.376.3722,105
Dec 5, 20246.376.456.376.376.375,000
Dec 4, 20246.446.456.306.446.444,000
Dec 3, 20246.506.456.266.446.4470,317
Dec 2, 20246.486.546.406.506.5019,929
Nov 29, 20246.506.506.416.486.488,004
Nov 28, 20246.406.606.436.506.5028,951
Nov 27, 20246.706.736.406.406.4017,715
Nov 26, 20246.746.746.706.706.70144,663
Nov 25, 20246.756.756.706.746.7418,665
Nov 22, 20246.756.756.736.756.753,506
Nov 21, 20246.756.796.746.746.744,300
Nov 20, 20246.756.806.706.756.751,625
Nov 19, 20246.706.856.756.796.798,600
Nov 15, 20246.716.766.526.706.7010,000
Nov 14, 20246.706.756.706.716.714,000
Nov 13, 20246.506.706.556.706.70400
Nov 12, 20246.506.556.506.506.502,938
Nov 11, 20246.556.556.406.506.5020,900
Nov 8, 20246.556.556.406.556.5528,893
Nov 7, 20246.406.426.396.406.4084,217
Nov 6, 20246.406.426.306.406.4027,396
Nov 5, 20246.446.446.426.426.4263,093
Nov 1, 20246.446.456.406.446.44132
Oct 31, 20246.306.456.306.456.4538,562
Oct 30, 20246.346.446.296.306.305,889
Oct 29, 20246.346.406.206.346.34111,213
Oct 28, 20246.436.496.426.446.4429,373
Oct 25, 20246.436.456.126.436.4317,646
Oct 24, 20246.086.126.006.006.0010,660
Oct 23, 20246.086.106.006.086.0830,511
Oct 22, 20246.106.156.096.106.1046,894
Oct 21, 20246.006.156.006.126.1213,200
Oct 18, 20246.006.005.756.006.0062,564
Oct 17, 20245.705.755.705.755.757,932
Oct 16, 20245.705.745.705.705.7067,811
Oct 15, 20245.745.745.745.745.741,910
Oct 14, 20245.745.755.705.745.74589
Oct 11, 20245.795.795.755.795.7914,325
Oct 10, 20245.755.805.755.755.7515,000
Oct 9, 20245.755.755.755.755.7511,259
Oct 8, 20245.755.805.505.755.756,432
Oct 7, 20245.745.805.505.745.7414,535
Oct 4, 20245.485.485.455.485.481,173
Oct 3, 20245.485.695.485.485.483,500
Oct 2, 20245.705.705.705.705.70-
Oct 1, 20245.705.955.605.705.703,000
Sep 30, 20246.036.065.905.905.901,800
Sep 27, 20246.036.036.036.036.03-
Sep 26, 20246.096.126.026.036.03438,568
Sep 25, 20246.096.116.096.096.0910,440
Sep 24, 20246.126.126.126.126.12-
Sep 23, 20246.126.166.126.126.1222,790
Sep 20, 20246.156.156.106.146.14109,049
Sep 19, 20246.126.196.136.156.152,725
Sep 18, 20246.126.126.106.126.123,000
Sep 17, 20246.126.196.106.126.12200
Sep 13, 20246.206.206.186.196.191,642
Sep 12, 20246.206.206.156.206.20144,309
Sep 11, 20246.206.226.066.206.20212
Sep 10, 20246.066.105.916.066.0648,367
Sep 9, 20245.906.005.915.985.983,367
Sep 6, 20245.905.905.905.905.9038,000
Sep 5, 20245.945.955.905.905.9045,639
Sep 4, 20245.945.955.705.945.9426,200
Sep 3, 20246.006.005.905.905.9041,300
Sep 2, 20246.006.005.906.006.0019,175
Aug 30, 20245.356.006.005.355.3520
Aug 29, 20245.355.505.355.355.354,772
Aug 28, 20245.455.455.205.455.4570,672
Aug 27, 20245.445.455.305.405.40100,660
Aug 26, 20245.445.455.445.445.4435
Aug 23, 20245.455.495.355.455.4532,459
Aug 22, 20245.495.655.405.495.4925,000
Aug 21, 20245.055.504.955.505.5037
Aug 20, 20245.055.064.955.055.055,344
Aug 16, 20245.005.064.965.005.0036
Aug 15, 20245.005.064.905.005.00131,761
Aug 14, 20245.065.094.955.005.0010,148
Aug 13, 20245.085.095.055.065.0634,460
Aug 12, 20245.085.095.055.085.08209,784
Aug 9, 20245.085.095.075.085.0820,334
Aug 8, 20245.015.095.005.095.0922,090
Aug 7, 20245.015.105.005.015.0130,795
Aug 6, 20245.105.105.005.105.1014,188
Aug 5, 20244.995.304.954.994.992,797
Aug 2, 20245.175.254.945.175.17511,056
Aug 1, 20244.954.954.604.944.9432,895
Jul 31, 20244.955.004.804.954.9530,840
Jul 30, 20244.955.004.554.954.9519,200
Jul 29, 20244.954.904.504.854.85508,361
Jul 26, 20244.955.304.904.954.951,634
Jul 25, 20244.955.004.454.944.9458,797
Jul 23, 20244.954.954.604.954.9552,079
Jul 22, 20244.594.654.594.594.597,281
Jul 19, 20244.604.604.604.604.6018,500
Jul 18, 20244.604.684.404.604.6032,899
Jul 17, 20244.684.754.684.684.6815,581
Jul 16, 20244.754.904.754.754.75350
Jul 15, 20244.905.004.854.904.9039,400
Jul 12, 20244.904.994.894.904.9041,646
Jul 11, 20244.754.774.724.754.758,000
Jul 10, 20244.704.854.504.704.70219,509
Jul 9, 20244.734.904.554.734.734,832
Jul 8, 20244.955.004.844.864.86123,461
Jul 4, 20244.845.004.604.954.953,843
Jul 3, 20244.845.004.654.844.8485,187
Jul 2, 20244.684.684.104.684.68100,000
Jul 1, 20244.104.384.004.104.101,099
Jun 28, 20243.873.903.873.903.907,047
Jun 27, 20243.873.903.853.873.8719,564
Jun 26, 20243.873.903.863.873.872,781
Jun 25, 20243.904.053.853.903.90180,151
Jun 21, 20243.953.953.943.953.952,396
Jun 20, 20243.953.983.943.953.9545,538
Jun 19, 20243.984.023.933.983.98105,000
Jun 18, 20243.843.953.923.933.937,799
Jun 14, 20243.843.853.793.843.845,200
Jun 13, 20243.703.793.703.703.70214,459
Jun 12, 20243.763.803.763.763.76738
Jun 11, 20243.693.873.693.693.69945,638
Jun 10, 20243.863.903.843.863.8697
Jun 7, 20243.893.903.803.883.882,372
Jun 6, 20243.873.873.873.873.87-
Jun 5, 20243.873.903.803.873.87583
Jun 4, 20243.903.903.753.893.89205,405
May 31, 20243.913.933.903.903.904,650
May 30, 20243.913.973.913.913.9110,000
May 29, 20243.893.903.883.893.89324,154
May 28, 20243.903.903.883.903.908,101
May 27, 20243.883.923.803.883.8827,820
May 24, 20243.703.703.653.703.70265,150
May 23, 20243.703.853.673.703.704,594
May 22, 20243.513.753.603.703.706,891
May 21, 20243.703.853.623.703.7026,321
May 20, 2024 0.195489 Dividend
May 20, 20243.654.003.603.653.6532,531
May 17, 20243.653.653.603.653.4533,414
May 16, 20243.703.703.703.703.50-
May 15, 20243.703.853.653.703.5060,226,623
May 14, 20243.833.853.833.833.6231,369
May 10, 20243.903.853.823.823.6211,482
May 9, 20243.953.953.613.903.6919,183
May 8, 20243.953.993.953.953.7412,950
May 7, 20243.994.103.993.993.7819,500
May 6, 20247.157.257.057.156.7710,817
May 3, 20247.357.507.107.356.9619,652
May 2, 20246.837.006.797.006.631,295
Apr 30, 20246.836.836.806.836.461,992
Apr 29, 20246.856.856.836.856.4813,034
Apr 26, 20246.857.106.856.856.4817,619
Apr 25, 202412.9913.5012.9913.2012.4922,525

Related Tickers

BNC.CR Banco Nacional de Credito CA
56.00
-1.75%
 
MVZ-B.CR Mercantil Servicios Financieros CA
219.80
-0.09%
 
ABC-A.CR Banco del Caribe CA Banco Universal
62.00
0.00%
 
MVZ-A.CR Mercantil Servicios Financieros CA
220.00
0.00%
 
BVL.CR Banco de Venezuela SA
56.99
0.00%
 
UNI.MC Unicaja Banco, S.A.
1.6720
+0.78%
 
AMTB Amerant Bancorp Inc.
16.76
-1.00%
 
BSBR Banco Santander (Brasil) S.A.
4.9450
-0.70%