Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 1,079.49
-110.41 (-9.28%)
At close: Jan 16, 2026
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 450.00 | 450.00 | 423.00 | 437.00 | 437.00 | -0.23% | 1,428 |
| Nov 19, 2025 | 433.00 | 440.00 | 430.00 | 438.00 | 438.00 | 1.15% | 1,911 |
| Nov 18, 2025 | 443.00 | 443.00 | 433.00 | 433.00 | 433.00 | -2.26% | 1,530 |
| Nov 17, 2025 | 460.00 | 460.00 | 435.00 | 443.00 | 443.00 | -1.56% | 1,684 |
| Nov 14, 2025 | 460.00 | 460.00 | 446.00 | 450.00 | 450.00 | -1.96% | 3,014 |
| Nov 13, 2025 | 455.00 | 459.00 | 450.00 | 459.00 | 459.00 | 3.85% | 1,060 |
| Nov 12, 2025 | 444.00 | 444.99 | 440.00 | 442.00 | 442.00 | -0.45% | 2,541 |
| Nov 11, 2025 | 470.00 | 470.00 | 435.00 | 444.00 | 444.00 | -0.45% | 1,168 |
| Nov 10, 2025 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.22% | 1,333 |
| Nov 7, 2025 | 444.00 | 445.00 | 422.00 | 445.00 | 445.00 | 1.14% | 2,565 |
| Nov 6, 2025 | 442.00 | 444.00 | 435.00 | 440.00 | 440.00 | -0.45% | 2,805 |
| Nov 5, 2025 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | 0.45% | 2,771 |
| Nov 4, 2025 | 444.00 | 444.00 | 432.00 | 440.00 | 440.00 | 2.33% | 627 |
| Nov 3, 2025 | 470.00 | 470.00 | 430.00 | 430.00 | 430.00 | -2.05% | 1,215 |
| Oct 31, 2025 | 440.00 | 440.00 | 420.00 | 439.00 | 439.00 | -1.24% | 3,406 |
| Oct 30, 2025 | 451.50 | 451.99 | 444.45 | 444.50 | 444.50 | -1.87% | 3,368 |