Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 414.00
+2.00 (0.49%)
At close: Dec 5, 2025
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 454.99 | 454.99 | 445.00 | 452.99 | 452.99 | -0.33% | 1,540 |
| Oct 28, 2025 | 459.00 | 459.00 | 445.00 | 454.50 | 454.50 | -0.98% | 2,996 |
| Oct 27, 2025 | 459.99 | 459.99 | 436.00 | 459.00 | 459.00 | 5.52% | 4,104 |
| Oct 24, 2025 | 430.00 | 480.00 | 430.00 | 435.00 | 435.00 | 1.16% | 828 |
| Oct 23, 2025 | 425.00 | 435.00 | 410.00 | 430.00 | 430.00 | 4.88% | 14,191 |
| Oct 22, 2025 | 405.00 | 425.00 | 400.00 | 410.00 | 410.00 | - | 7,994 |
| Oct 21, 2025 | 430.00 | 430.00 | 400.00 | 410.00 | 410.00 | 2.24% | 10,488 |
| Oct 17, 2025 | 400.00 | 418.00 | 395.00 | 401.00 | 401.00 | 0.25% | 18,615 |
| Oct 16, 2025 | 415.00 | 420.00 | 394.00 | 400.00 | 400.00 | 1.52% | 5,656 |
| Oct 15, 2025 | 379.85 | 400.00 | 379.85 | 394.00 | 394.00 | 3.68% | 8,075 |
| Oct 14, 2025 | 360.03 | 390.00 | 360.03 | 380.00 | 376.88 | 5.55% | 137,880 |
| Oct 13, 2025 | 389.00 | 390.00 | 359.98 | 360.01 | 357.05 | - | 5,552 |
| Oct 10, 2025 | 334.99 | 385.00 | 334.99 | 360.00 | 357.04 | 7.47% | 12,957 |
| Oct 9, 2025 | 330.00 | 335.00 | 323.00 | 334.99 | 332.24 | 4.36% | 5,501 |
| Oct 8, 2025 | 363.00 | 363.00 | 320.00 | 321.00 | 318.36 | -2.15% | 4,294 |
| Oct 7, 2025 | 305.00 | 345.00 | 300.00 | 328.05 | 325.36 | 9.35% | 127,600 |
| Oct 6, 2025 | 290.00 | 300.00 | 274.00 | 300.00 | 297.54 | 3.45% | 13,758 |
| Oct 3, 2025 | 275.00 | 290.00 | 256.00 | 290.00 | 287.62 | 13.28% | 9,882 |
| Oct 2, 2025 | 275.00 | 275.00 | 221.00 | 256.00 | 253.90 | -6.91% | 1,303,691 |
| Oct 1, 2025 | 255.00 | 277.00 | 255.00 | 275.00 | 272.74 | 7.84% | 64,208 |
| Sep 30, 2025 | 255.00 | 255.00 | 254.99 | 255.00 | 252.91 | 0.04% | 3,719 |
| Sep 29, 2025 | 265.00 | 265.00 | 250.00 | 254.90 | 252.81 | -1.96% | 1,194 |
| Sep 26, 2025 | 265.00 | 265.00 | 250.00 | 260.00 | 257.87 | -1.89% | 1,996 |
| Sep 25, 2025 | 275.00 | 275.00 | 251.00 | 265.00 | 260.84 | -1.49% | 2,652 |