Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 230.00
+21.00 (10.05%)
At close: Aug 22, 2025
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 99.00 | 99.00 | 98.00 | 98.97 | 98.97 | - | 3,454 |
| Jul 3, 2025 | 99.00 | 99.00 | 98.00 | 98.97 | 98.97 | 6.31% | 2,374 |
| Jul 2, 2025 | 99.99 | 99.99 | 93.10 | 93.10 | 93.10 | -4.07% | 9,608 |
| Jul 1, 2025 | 101.00 | 101.00 | 97.05 | 97.05 | 97.05 | -1.97% | 3,427 |
| Jun 30, 2025 | 97.49 | 100.80 | 95.00 | 99.00 | 99.00 | 2.06% | 8,869 |
| Jun 27, 2025 | 97.44 | 97.49 | 95.10 | 97.00 | 97.00 | -0.45% | 3,058 |
| Jun 26, 2025 | 97.00 | 97.50 | 97.00 | 97.44 | 97.44 | 0.97% | 3,382 |
| Jun 25, 2025 | 97.50 | 97.50 | 95.00 | 96.50 | 96.50 | -1.03% | 3,860 |
| Jun 20, 2025 | 99.00 | 99.98 | 97.50 | 97.50 | 97.50 | -1.52% | 3,018 |
| Jun 19, 2025 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 4.32% | 9,396 |
| Jun 18, 2025 | 98.00 | 98.00 | 94.39 | 94.90 | 94.90 | -2.16% | 5,736 |
| Jun 17, 2025 | 90.50 | 100.00 | 90.00 | 97.00 | 97.00 | 7.83% | 7,657 |
| Jun 13, 2025 | 87.00 | 94.00 | 87.00 | 89.96 | 89.96 | 5.84% | 8,430 |
| Jun 12, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -0.58% | 1,178 |
| Jun 11, 2025 | 85.00 | 85.50 | 84.94 | 85.50 | 85.50 | 4.27% | 3,834 |
| Jun 10, 2025 | 88.00 | 88.00 | 80.00 | 82.00 | 82.00 | 2.50% | 1,392 |
| Jun 9, 2025 | 80.00 | 80.00 | 78.20 | 80.00 | 80.00 | 1.27% | 7,503 |