Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela · Delayed Price · Currency is VES 240.00
0.00 (0.00%)
At close: Nov 10, 2026
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 240.00 | 243.98 | 240.00 | 240.00 | 240.00 | - | 6,831 |
| Nov 9, 2026 | 236.45 | 249.97 | 236.45 | 240.00 | 240.00 | 1.50% | 62,378 |
| Nov 6, 2026 | 235.95 | 238.00 | 230.50 | 236.45 | 236.45 | 2.58% | 3,585,732 |
| Nov 5, 2026 | 236.49 | 236.49 | 230.50 | 230.50 | 230.50 | -2.33% | 92,229 |
| Nov 4, 2026 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 39,658 |
| Nov 3, 2026 | 243.79 | 243.79 | 231.02 | 237.00 | 237.00 | -0.46% | 82,417 |
| Nov 2, 2026 | 243.79 | 243.79 | 235.00 | 238.10 | 238.10 | -2.33% | 61,181 |
| Oct 30, 2026 | 249.00 | 249.00 | 235.00 | 243.79 | 243.79 | -0.09% | 247,996 |
| Oct 29, 2026 | 244.00 | 259.97 | 240.00 | 244.00 | 244.00 | - | 33,895 |
| Oct 28, 2026 | 245.00 | 249.00 | 230.00 | 244.00 | 244.00 | -0.41% | 85,452 |
| Oct 27, 2026 | 245.00 | 257.99 | 242.00 | 245.00 | 245.00 | -1.20% | 160,496 |
| Oct 23, 2026 | 254.98 | 254.98 | 247.00 | 247.98 | 247.98 | -0.81% | 308,982 |
| Oct 22, 2026 | 265.00 | 265.00 | 249.00 | 250.00 | 250.00 | 0.09% | 60,973 |
| Oct 21, 2026 | 274.99 | 274.99 | 249.77 | 249.77 | 249.77 | -6.80% | 40,116 |
| Oct 20, 2026 | 270.00 | 274.99 | 262.00 | 268.00 | 268.00 | -0.37% | 37,022 |
| Oct 19, 2026 | 255.00 | 275.58 | 252.49 | 269.00 | 269.00 | 6.54% | 20,193 |
| Oct 16, 2026 | 254.97 | 254.97 | 248.97 | 252.49 | 252.49 | 1.41% | 29,742 |
| Oct 15, 2026 | 249.00 | 251.99 | 247.00 | 248.97 | 248.97 | -0.01% | 6,491,673 |
| Oct 14, 2026 | 249.98 | 249.98 | 245.05 | 248.99 | 248.99 | -0.38% | 28,074 |
| Oct 13, 2026 | 254.99 | 254.99 | 247.00 | 249.94 | 249.94 | -1.98% | 21,494 |
| Oct 9, 2026 | 249.00 | 258.00 | 244.26 | 254.98 | 254.98 | 4.39% | 23,933 |
| Oct 8, 2026 | 231.99 | 249.23 | 230.00 | 244.26 | 244.26 | 6.20% | 7,775,157 |
| Oct 7, 2026 | 231.99 | 231.99 | 224.98 | 230.00 | 230.00 | 2.23% | 51,586 |
| Oct 6, 2026 | 236.98 | 236.98 | 216.00 | 224.98 | 224.98 | -4.46% | 153,851 |
| Oct 5, 2026 | 238.00 | 238.00 | 232.00 | 235.49 | 235.49 | -0.22% | 5,238,504 |
| Oct 2, 2026 | 239.90 | 239.90 | 235.00 | 236.00 | 236.00 | -1.26% | 6,489,023 |
| Oct 1, 2026 | 240.41 | 240.41 | 237.00 | 239.00 | 239.00 | -0.58% | 27,903,874 |
| Sep 30, 2026 | 241.50 | 241.50 | 237.00 | 240.40 | 240.40 | -0.03% | 48,459 |
| Sep 29, 2026 | 242.45 | 242.45 | 235.00 | 240.48 | 240.48 | -0.81% | 68,860 |
| Sep 28, 2026 | 247.99 | 247.99 | 235.00 | 242.44 | 242.44 | -0.64% | 23,243,928 |
| Sep 25, 2026 | 247.00 | 247.00 | 200.01 | 244.00 | 244.00 | -1.21% | 39,380 |
| Sep 24, 2026 | 249.99 | 249.99 | 246.00 | 247.00 | 247.00 | -0.24% | 25,833,118 |
| Sep 23, 2026 | 249.99 | 250.00 | 245.02 | 247.60 | 247.60 | -0.95% | 92,508 |
| Sep 22, 2026 | 249.99 | 250.00 | 241.00 | 249.98 | 249.98 | 2.03% | 35,168 |
| Sep 21, 2026 | 259.00 | 259.00 | 241.70 | 245.00 | 245.00 | -3.92% | 6,467,965 |
| Sep 18, 2026 | 245.00 | 279.99 | 240.00 | 255.00 | 255.00 | 4.51% | 33,110 |
| Sep 17, 2026 | 244.99 | 245.00 | 240.00 | 243.99 | 243.99 | 1.66% | 27,030 |
| Sep 16, 2026 | 244.00 | 245.00 | 238.00 | 240.00 | 240.00 | 2.13% | 29,293 |
| Sep 15, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | - | 52,308 |
| Sep 11, 2026 | 236.77 | 237.50 | 233.70 | 235.00 | 235.00 | 0.43% | 6,515,023 |
| Sep 10, 2026 | 236.95 | 240.00 | 234.00 | 234.00 | 234.00 | - | 85,295 |
| Sep 9, 2026 | 237.00 | 240.00 | 230.00 | 234.00 | 234.00 | - | 38,394 |
| Sep 8, 2026 | 233.50 | 235.00 | 231.00 | 234.00 | 234.00 | 0.65% | 66,713 |
| Sep 7, 2026 | 228.00 | 240.00 | 225.00 | 232.50 | 232.50 | 3.33% | 65,290 |
| Sep 4, 2026 | 220.00 | 229.00 | 217.00 | 225.00 | 225.00 | 2.28% | 40,829 |
| Sep 3, 2026 | 220.49 | 220.49 | 217.00 | 219.99 | 219.99 | - | 46,188 |
| Sep 2, 2026 | 224.84 | 224.84 | 216.00 | 220.00 | 220.00 | -0.56% | 79,347 |
| Sep 1, 2026 | 229.49 | 229.49 | 216.00 | 221.25 | 221.25 | -1.67% | 45,953 |
| Aug 31, 2026 | 234.00 | 240.00 | 220.00 | 225.00 | 225.00 | -2.18% | 37,301 |
| Aug 28, 2026 | 225.00 | 234.50 | 212.00 | 230.02 | 230.02 | 3.15% | 40,771 |