Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 1,530.00
-50.00 (-3.16%)
At close: Feb 9, 2026
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,450.00 | 1,534.00 | 1,300.00 | 1,319.50 | 1,319.50 | -13.76% | 14,086 |
| Feb 9, 2026 | 1,590.02 | 1,700.00 | 1,330.00 | 1,530.00 | 1,530.00 | -3.16% | 3,333 |
| Feb 6, 2026 | 1,580.00 | 1,606.50 | 1,460.50 | 1,580.00 | 1,580.00 | 8.18% | 10,937 |
| Feb 5, 2026 | 1,450.00 | 1,460.57 | 1,330.00 | 1,460.57 | 1,460.57 | 9.98% | 2,140,876 |
| Feb 4, 2026 | 1,300.06 | 1,328.75 | 1,300.06 | 1,328.06 | 1,328.06 | 9.94% | 2,580,347 |
| Feb 3, 2026 | 1,150.00 | 1,227.40 | 1,116.00 | 1,208.00 | 1,208.00 | 8.24% | 2,586,068 |
| Feb 2, 2026 | 1,050.00 | 1,116.41 | 1,050.00 | 1,116.00 | 1,116.00 | 9.95% | 1,931 |
| Jan 30, 2026 | 945.00 | 1,015.00 | 925.00 | 1,015.00 | 1,015.00 | 9.67% | 6,370 |
| Jan 29, 2026 | 878.00 | 930.00 | 850.01 | 925.50 | 925.50 | 5.77% | 10,880 |
| Jan 28, 2026 | 900.00 | 960.00 | 795.00 | 875.00 | 875.00 | -0.34% | 6,012 |
| Jan 27, 2026 | 880.00 | 880.00 | 860.00 | 878.00 | 878.00 | -0.23% | 10,503 |
| Jan 26, 2026 | 860.00 | 945.00 | 840.00 | 880.00 | 880.00 | 1.15% | 10,423 |
| Jan 23, 2026 | 830.00 | 880.00 | 757.00 | 870.00 | 870.00 | 3.57% | 20,050 |
| Jan 22, 2026 | 890.00 | 890.00 | 811.00 | 840.00 | 840.00 | -15.15% | 15,694 |
| Jan 21, 2026 | 990.00 | 999.95 | 891.50 | 990.00 | 990.00 | - | 11,599 |
| Jan 20, 2026 | 1,070.00 | 1,070.00 | 980.00 | 990.00 | 990.00 | -8.29% | 2,836 |
| Jan 16, 2026 | 1,200.00 | 1,200.00 | 1,079.49 | 1,079.49 | 1,079.49 | -9.28% | 1,842 |
| Jan 15, 2026 | 1,200.00 | 1,244.00 | 1,099.90 | 1,189.90 | 1,189.90 | -0.84% | 1,013 |
| Jan 14, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.23% | 3,676 |
| Jan 13, 2026 | 1,250.00 | 1,250.00 | 1,205.00 | 1,240.00 | 1,240.00 | -0.80% | 2,675 |
| Jan 9, 2026 | 1,200.00 | 1,250.00 | 1,095.01 | 1,250.00 | 1,250.00 | 15.87% | 54,626 |
| Jan 8, 2026 | 1,200.00 | 1,200.00 | 1,060.00 | 1,078.75 | 1,078.75 | -0.94% | 13,722 |
| Jan 7, 2026 | 913.00 | 1,090.00 | 913.00 | 1,089.00 | 1,089.00 | 19.67% | 5,779 |
| Jan 6, 2026 | 760.00 | 910.00 | 760.00 | 910.00 | 910.00 | 30.00% | 742 |
| Jan 5, 2026 | 700.00 | 700.00 | 650.00 | 700.00 | 700.00 | 16.86% | 1,008 |
| Jan 2, 2026 | 580.00 | 600.00 | 550.00 | 599.00 | 599.00 | 8.91% | 1,263 |
| Dec 30, 2025 | 535.00 | 550.00 | 500.00 | 550.00 | 550.00 | 3.77% | 7,264 |
| Dec 29, 2025 | 475.00 | 550.00 | 470.00 | 530.00 | 530.00 | 10.88% | 5,637 |
| Dec 26, 2025 | 469.95 | 477.99 | 450.00 | 477.99 | 477.99 | 5.08% | 799 |
| Dec 23, 2025 | 470.00 | 470.00 | 439.00 | 454.90 | 454.90 | 3.39% | 1,597 |
| Dec 22, 2025 | 450.00 | 475.00 | 440.00 | 440.00 | 440.00 | - | 1,635 |
| Dec 19, 2025 | 430.00 | 444.57 | 410.00 | 440.00 | 440.00 | 7.58% | 3,141 |
| Dec 18, 2025 | 410.00 | 419.99 | 390.00 | 409.00 | 409.00 | 4.87% | 4,482 |
| Dec 17, 2025 | 399.93 | 405.00 | 390.00 | 390.00 | 390.00 | 2.35% | 19,115 |
| Dec 16, 2025 | 390.00 | 410.00 | 381.04 | 381.04 | 381.04 | -2.30% | 3,136 |
| Dec 15, 2025 | 395.00 | 429.95 | 380.05 | 390.00 | 390.00 | -1.25% | 908 |
| Dec 12, 2025 | 395.00 | 395.00 | 390.00 | 394.95 | 394.95 | -0.01% | 2,083 |
| Dec 11, 2025 | 398.85 | 398.90 | 385.00 | 395.00 | 395.00 | - | 888 |
| Dec 10, 2025 | 399.99 | 409.00 | 380.00 | 395.00 | 395.00 | -1.25% | 1,101 |
| Dec 9, 2025 | 414.00 | 415.00 | 399.00 | 399.99 | 399.99 | -3.38% | 1,412 |
| Dec 5, 2025 | 410.00 | 414.00 | 405.00 | 414.00 | 414.00 | 0.49% | 4,067 |
| Dec 4, 2025 | 415.00 | 415.00 | 410.00 | 412.00 | 412.00 | -0.72% | 2,539 |
| Dec 3, 2025 | 423.99 | 423.99 | 415.00 | 415.00 | 415.00 | -1.89% | 770 |
| Dec 2, 2025 | 385.00 | 427.00 | 385.00 | 423.00 | 423.00 | -0.94% | 6,389 |
| Dec 1, 2025 | 425.00 | 430.00 | 385.00 | 427.00 | 427.00 | -0.46% | 1,087 |
| Nov 28, 2025 | 427.98 | 429.95 | 425.00 | 428.98 | 428.98 | 0.23% | 12,583 |
| Nov 27, 2025 | 434.99 | 434.99 | 420.00 | 427.98 | 427.98 | 0.70% | 7,045 |
| Nov 26, 2025 | 435.00 | 435.00 | 410.00 | 425.00 | 425.00 | -1.16% | 807 |
| Nov 25, 2025 | 460.00 | 460.00 | 422.00 | 430.00 | 430.00 | - | 2,929 |
| Nov 21, 2025 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.60% | 643 |