Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 439.00
-5.50 (-1.24%)
At close: Oct 31, 2025
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 240.00 | 270.00 | 233.00 | 269.00 | 264.78 | 15.45% | 1,881 |
| Sep 23, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 229.34 | 1.53% | 9,918 |
| Sep 22, 2025 | 230.00 | 235.00 | 229.40 | 229.49 | 225.89 | - | 3,723 |
| Sep 19, 2025 | 226.00 | 230.00 | 223.00 | 229.50 | 225.90 | 4.32% | 16,517 |
| Sep 18, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 216.55 | -4.35% | 2,924 |
| Sep 17, 2025 | 236.00 | 240.00 | 216.00 | 230.00 | 226.39 | 5.99% | 1,266 |
| Sep 16, 2025 | 220.00 | 220.00 | 215.00 | 217.00 | 213.59 | -1.36% | 5,839 |
| Sep 12, 2025 | 229.99 | 229.99 | 220.00 | 220.00 | 216.55 | -3.51% | 3,275 |
| Sep 11, 2025 | 234.75 | 234.75 | 220.00 | 228.00 | 224.42 | -1.72% | 13,272 |
| Sep 10, 2025 | 270.00 | 270.00 | 232.00 | 232.00 | 228.36 | -1.69% | 2,952 |
| Sep 9, 2025 | 279.00 | 280.00 | 198.00 | 236.00 | 232.30 | -15.71% | 714,406 |
| Sep 8, 2025 | 250.00 | 285.00 | 250.00 | 280.00 | 275.61 | 12.00% | 1,669 |
| Sep 5, 2025 | 300.00 | 300.00 | 250.00 | 250.00 | 246.08 | -5.66% | 1,594 |
| Sep 4, 2025 | 275.00 | 275.00 | 249.90 | 265.00 | 260.84 | 6.00% | 6,390 |
| Sep 3, 2025 | 234.99 | 250.00 | 229.99 | 250.00 | 246.08 | 8.70% | 4,693 |
| Sep 2, 2025 | 216.99 | 244.99 | 215.00 | 230.00 | 226.39 | 7.23% | 6,497 |
| Sep 1, 2025 | 229.00 | 229.00 | 210.00 | 214.50 | 211.13 | -3.81% | 2,243 |
| Aug 29, 2025 | 229.00 | 229.00 | 185.00 | 223.00 | 219.50 | -2.62% | 696,166 |
| Aug 28, 2025 | 240.00 | 240.00 | 220.00 | 229.00 | 225.41 | -1.72% | 5,484 |
| Aug 27, 2025 | 237.00 | 244.00 | 229.00 | 233.00 | 229.34 | 1.75% | 3,258 |
| Aug 26, 2025 | 237.00 | 237.00 | 222.01 | 229.00 | 225.41 | 6.51% | 2,352 |
| Aug 25, 2025 | 250.00 | 250.00 | 215.00 | 215.00 | 211.63 | -6.52% | 1,931 |
| Aug 22, 2025 | 209.00 | 235.00 | 209.00 | 230.00 | 226.39 | 10.05% | 1,891 |
| Aug 21, 2025 | 209.00 | 214.99 | 195.00 | 209.00 | 205.72 | - | 5,831 |