Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
360.00
+25.01 (7.47%)
At close: Oct 10, 2025
CCSE:BNC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 334.99 | 385.00 | 334.99 | 360.00 | 360.00 | 7.47% | 12,957 |
Oct 9, 2025 | 330.00 | 335.00 | 323.00 | 334.99 | 334.99 | 4.36% | 5,501 |
Oct 8, 2025 | 363.00 | 363.00 | 320.00 | 321.00 | 321.00 | -2.15% | 4,294 |
Oct 7, 2025 | 305.00 | 345.00 | 300.00 | 328.05 | 328.05 | 9.35% | 127,600 |
Oct 6, 2025 | 290.00 | 300.00 | 274.00 | 300.00 | 300.00 | 3.45% | 13,758 |
Oct 3, 2025 | 275.00 | 290.00 | 256.00 | 290.00 | 290.00 | 13.28% | 9,882 |
Oct 2, 2025 | 275.00 | 275.00 | 221.00 | 256.00 | 256.00 | -6.91% | 1,303,691 |
Oct 1, 2025 | 255.00 | 277.00 | 255.00 | 275.00 | 275.00 | 7.84% | 64,208 |
Sep 30, 2025 | 255.00 | 255.00 | 254.99 | 255.00 | 255.00 | 0.04% | 3,719 |
Sep 29, 2025 | 265.00 | 265.00 | 250.00 | 254.90 | 254.90 | -1.96% | 1,194 |
Sep 26, 2025 | 265.00 | 265.00 | 250.00 | 260.00 | 260.00 | -1.89% | 1,996 |
Sep 25, 2025 | 275.00 | 275.00 | 251.00 | 265.00 | 263.00 | -1.49% | 2,652 |
Sep 24, 2025 | 240.00 | 270.00 | 233.00 | 269.00 | 266.97 | 15.45% | 1,881 |
Sep 23, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 231.24 | 1.53% | 9,918 |
Sep 22, 2025 | 230.00 | 235.00 | 229.40 | 229.49 | 227.76 | - | 3,723 |
Sep 19, 2025 | 226.00 | 230.00 | 223.00 | 229.50 | 227.77 | 4.32% | 16,517 |
Sep 18, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 218.34 | -4.35% | 2,924 |
Sep 17, 2025 | 236.00 | 240.00 | 216.00 | 230.00 | 228.26 | 5.99% | 1,266 |
Sep 16, 2025 | 220.00 | 220.00 | 215.00 | 217.00 | 215.36 | -1.36% | 5,839 |
Sep 12, 2025 | 229.99 | 229.99 | 220.00 | 220.00 | 218.34 | -3.51% | 3,275 |
Sep 11, 2025 | 234.75 | 234.75 | 220.00 | 228.00 | 226.28 | -1.72% | 13,272 |
Sep 10, 2025 | 270.00 | 270.00 | 232.00 | 232.00 | 230.25 | -1.69% | 2,952 |
Sep 9, 2025 | 279.00 | 280.00 | 198.00 | 236.00 | 234.22 | -15.71% | 714,406 |
Sep 8, 2025 | 250.00 | 285.00 | 250.00 | 280.00 | 277.89 | 12.00% | 1,669 |
Sep 5, 2025 | 300.00 | 300.00 | 250.00 | 250.00 | 248.11 | -5.66% | 1,594 |
Sep 4, 2025 | 275.00 | 275.00 | 249.90 | 265.00 | 263.00 | 6.00% | 6,390 |
Sep 3, 2025 | 234.99 | 250.00 | 229.99 | 250.00 | 248.11 | 8.70% | 4,693 |
Sep 2, 2025 | 216.99 | 244.99 | 215.00 | 230.00 | 228.26 | 7.23% | 6,497 |
Sep 1, 2025 | 229.00 | 229.00 | 210.00 | 214.50 | 212.88 | -3.81% | 2,243 |
Aug 29, 2025 | 229.00 | 229.00 | 185.00 | 223.00 | 221.32 | -2.62% | 696,166 |
Aug 28, 2025 | 240.00 | 240.00 | 220.00 | 229.00 | 227.27 | -1.72% | 5,484 |
Aug 27, 2025 | 237.00 | 244.00 | 229.00 | 233.00 | 231.24 | 1.75% | 3,258 |
Aug 26, 2025 | 237.00 | 237.00 | 222.01 | 229.00 | 227.27 | 6.51% | 2,352 |
Aug 25, 2025 | 250.00 | 250.00 | 215.00 | 215.00 | 213.38 | -6.52% | 1,931 |
Aug 22, 2025 | 209.00 | 235.00 | 209.00 | 230.00 | 228.26 | 10.05% | 1,891 |
Aug 21, 2025 | 209.00 | 214.99 | 195.00 | 209.00 | 207.42 | - | 5,831 |
Aug 20, 2025 | 209.00 | 209.00 | 201.00 | 209.00 | 207.42 | 7.18% | 912 |
Aug 19, 2025 | 195.00 | 198.00 | 190.00 | 195.00 | 193.53 | 2.63% | 14,376 |
Aug 15, 2025 | 184.00 | 195.39 | 183.98 | 190.00 | 188.57 | 3.27% | 9,392 |
Aug 14, 2025 | 183.98 | 183.98 | 180.00 | 183.98 | 182.59 | 2.21% | 2,384 |
Aug 13, 2025 | 195.00 | 195.00 | 170.00 | 180.00 | 178.64 | 2.27% | 15,153 |
Aug 12, 2025 | 199.99 | 199.99 | 176.01 | 176.01 | 174.68 | -4.86% | 2,393 |
Aug 11, 2025 | 200.00 | 200.00 | 185.00 | 185.00 | 183.60 | -7.50% | 590 |
Aug 8, 2025 | 171.36 | 200.00 | 156.01 | 200.00 | 198.49 | 28.21% | 2,105 |
Aug 7, 2025 | 155.00 | 170.00 | 142.70 | 156.00 | 154.82 | 7.50% | 11,349 |
Aug 6, 2025 | 142.75 | 155.00 | 135.00 | 145.11 | 144.02 | 1.65% | 12,292 |
Aug 5, 2025 | 142.70 | 143.00 | 135.01 | 142.75 | 141.67 | 0.04% | 1,541 |
Aug 4, 2025 | 140.00 | 143.00 | 135.01 | 142.70 | 141.62 | 1.93% | 7,532 |
Aug 1, 2025 | 143.00 | 143.00 | 130.00 | 140.00 | 138.94 | 10.24% | 5,795 |
Jul 31, 2025 | 142.95 | 142.95 | 126.50 | 127.00 | 126.04 | -3.06% | 9,649 |