Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 230.00
+13.00 (5.99%)
At close: Sep 17, 2025
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 236.00 | 240.00 | 216.00 | 230.00 | 230.00 | 5.99% | 1,266 |
| Sep 16, 2025 | 220.00 | 220.00 | 215.00 | 217.00 | 217.00 | -1.36% | 5,839 |
| Sep 12, 2025 | 229.99 | 229.99 | 220.00 | 220.00 | 220.00 | -3.51% | 3,275 |
| Sep 11, 2025 | 234.75 | 234.75 | 220.00 | 228.00 | 228.00 | -1.72% | 13,272 |
| Sep 10, 2025 | 270.00 | 270.00 | 232.00 | 232.00 | 232.00 | -1.69% | 2,952 |
| Sep 9, 2025 | 279.00 | 280.00 | 198.00 | 236.00 | 236.00 | -15.71% | 714,406 |
| Sep 8, 2025 | 250.00 | 285.00 | 250.00 | 280.00 | 280.00 | 12.00% | 1,669 |
| Sep 5, 2025 | 300.00 | 300.00 | 250.00 | 250.00 | 250.00 | -5.66% | 1,594 |
| Sep 4, 2025 | 275.00 | 275.00 | 249.90 | 265.00 | 265.00 | 6.00% | 6,390 |
| Sep 3, 2025 | 234.99 | 250.00 | 229.99 | 250.00 | 250.00 | 8.70% | 4,693 |
| Sep 2, 2025 | 216.99 | 244.99 | 215.00 | 230.00 | 230.00 | 7.23% | 6,497 |
| Sep 1, 2025 | 229.00 | 229.00 | 210.00 | 214.50 | 214.50 | -3.81% | 2,243 |
| Aug 29, 2025 | 229.00 | 229.00 | 185.00 | 223.00 | 223.00 | -2.62% | 696,166 |
| Aug 28, 2025 | 240.00 | 240.00 | 220.00 | 229.00 | 229.00 | -1.72% | 5,484 |
| Aug 27, 2025 | 237.00 | 244.00 | 229.00 | 233.00 | 233.00 | 1.75% | 3,258 |
| Aug 26, 2025 | 237.00 | 237.00 | 222.01 | 229.00 | 229.00 | 6.51% | 2,352 |
| Aug 25, 2025 | 250.00 | 250.00 | 215.00 | 215.00 | 215.00 | -6.52% | 1,931 |
| Aug 22, 2025 | 209.00 | 235.00 | 209.00 | 230.00 | 230.00 | 10.05% | 1,891 |
| Aug 21, 2025 | 209.00 | 214.99 | 195.00 | 209.00 | 209.00 | - | 5,831 |
| Aug 20, 2025 | 209.00 | 209.00 | 201.00 | 209.00 | 209.00 | 7.18% | 912 |
| Aug 19, 2025 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | 2.63% | 14,376 |
| Aug 15, 2025 | 184.00 | 195.39 | 183.98 | 190.00 | 190.00 | 3.27% | 9,392 |
| Aug 14, 2025 | 183.98 | 183.98 | 180.00 | 183.98 | 183.98 | 2.21% | 2,384 |
| Aug 13, 2025 | 195.00 | 195.00 | 170.00 | 180.00 | 180.00 | 2.27% | 15,153 |
| Aug 12, 2025 | 199.99 | 199.99 | 176.01 | 176.01 | 176.01 | -4.86% | 2,393 |
| Aug 11, 2025 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | -7.50% | 590 |
| Aug 8, 2025 | 171.36 | 200.00 | 156.01 | 200.00 | 200.00 | 28.21% | 2,105 |
| Aug 7, 2025 | 155.00 | 170.00 | 142.70 | 156.00 | 156.00 | 7.50% | 11,349 |
| Aug 6, 2025 | 142.75 | 155.00 | 135.00 | 145.11 | 145.11 | 1.65% | 12,292 |
| Aug 5, 2025 | 142.70 | 143.00 | 135.01 | 142.75 | 142.75 | 0.04% | 1,541 |
| Aug 4, 2025 | 140.00 | 143.00 | 135.01 | 142.70 | 142.70 | 1.93% | 7,532 |
| Aug 1, 2025 | 143.00 | 143.00 | 130.00 | 140.00 | 140.00 | 10.24% | 5,795 |
| Jul 31, 2025 | 142.95 | 142.95 | 126.50 | 127.00 | 127.00 | -3.06% | 9,649 |
| Jul 30, 2025 | 144.00 | 144.00 | 131.01 | 131.01 | 131.01 | 0.01% | 2,442 |
| Jul 29, 2025 | 136.01 | 143.95 | 130.00 | 131.00 | 131.00 | -1.52% | 314,366 |
| Jul 28, 2025 | 130.02 | 144.00 | 130.02 | 133.02 | 133.02 | -4.30% | 3,805 |
| Jul 25, 2025 | 130.00 | 150.00 | 126.00 | 139.00 | 139.00 | 10.76% | 10,137 |
| Jul 23, 2025 | 137.50 | 138.00 | 125.00 | 125.50 | 125.50 | -3.48% | 4,165 |
| Jul 22, 2025 | 145.16 | 145.16 | 130.00 | 130.02 | 130.02 | -9.71% | 4,301 |
| Jul 21, 2025 | 120.00 | 144.00 | 120.00 | 144.00 | 144.00 | 20.00% | 4,859 |
| Jul 18, 2025 | 108.22 | 120.00 | 108.00 | 120.00 | 120.00 | 11.11% | 23,398 |
| Jul 17, 2025 | 107.95 | 108.22 | 105.00 | 108.00 | 108.00 | 2.67% | 1,982 |
| Jul 16, 2025 | 104.95 | 108.00 | 104.95 | 105.19 | 105.19 | 3.12% | 653 |
| Jul 15, 2025 | 105.95 | 105.95 | 102.01 | 102.01 | 102.01 | -2.76% | 781 |
| Jul 14, 2025 | 108.00 | 108.00 | 101.00 | 104.90 | 104.90 | 1.84% | 311,702 |
| Jul 11, 2025 | 103.98 | 103.98 | 100.52 | 103.00 | 103.00 | 2.48% | 6,067 |
| Jul 10, 2025 | 104.00 | 104.00 | 99.01 | 100.51 | 100.51 | 0.01% | 2,218 |
| Jul 9, 2025 | 104.95 | 104.95 | 100.00 | 100.50 | 100.50 | -4.29% | 2,072 |
| Jul 8, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 1,171 |
| Jul 7, 2025 | 98.00 | 105.00 | 98.00 | 105.00 | 105.00 | 6.09% | 1,904 |