Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 22.00
-0.00 (-0.00%)
At close: Sep 19, 2025
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 790 |
| Sep 18, 2025 | 22.15 | 22.15 | 21.50 | 22.00 | 22.00 | -0.68% | 4,567 |
| Sep 17, 2025 | 22.20 | 22.20 | 22.10 | 22.15 | 22.15 | -0.23% | 2,698 |
| Sep 16, 2025 | 22.50 | 22.50 | 18.50 | 22.20 | 22.20 | 2.07% | 497 |
| Sep 12, 2025 | 22.50 | 22.50 | 20.20 | 21.75 | 21.75 | -2.03% | 701 |
| Sep 11, 2025 | 23.00 | 23.00 | 20.40 | 22.20 | 22.20 | -7.07% | 7,087 |
| Sep 10, 2025 | 24.95 | 24.95 | 23.50 | 23.89 | 23.89 | -3.63% | 1,315 |
| Sep 9, 2025 | 25.50 | 25.50 | 22.00 | 24.79 | 24.79 | -2.78% | 368 |
| Sep 8, 2025 | 25.20 | 25.50 | 21.50 | 25.50 | 25.50 | - | 780 |
| Sep 5, 2025 | 24.90 | 25.50 | 23.00 | 25.50 | 25.50 | 4.08% | 501 |
| Sep 4, 2025 | 24.50 | 24.90 | 24.00 | 24.50 | 24.50 | - | 2,397 |
| Sep 3, 2025 | 23.50 | 24.50 | 23.49 | 24.50 | 24.50 | 4.26% | 741 |
| Sep 2, 2025 | 21.00 | 23.50 | 20.00 | 23.50 | 23.50 | 11.91% | 382 |
| Sep 1, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 1,572 |
| Aug 29, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 1,135 |
| Aug 28, 2025 | 21.40 | 21.40 | 19.50 | 21.00 | 21.00 | -1.86% | 756 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.00 | 21.40 | 21.40 | -0.47% | 619 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.20 | 21.50 | 21.50 | -1.83% | 1,333 |
| Aug 25, 2025 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | 1.86% | 1,505 |
| Aug 22, 2025 | 20.00 | 22.00 | 18.00 | 21.50 | 21.50 | 8.04% | 831 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.40 | 19.90 | 19.90 | 4.74% | 1,905 |
| Aug 20, 2025 | 19.98 | 20.00 | 18.50 | 19.00 | 19.00 | -4.88% | 1,339 |
| Aug 19, 2025 | 19.49 | 20.00 | 19.00 | 19.98 | 19.98 | 2.49% | 1,381 |
| Aug 15, 2025 | 19.00 | 19.49 | 16.50 | 19.49 | 19.49 | 2.58% | 1,085 |
| Aug 14, 2025 | 17.50 | 19.50 | 17.50 | 19.00 | 19.00 | 8.57% | 1,709 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 2,980 |
| Aug 12, 2025 | 18.00 | 18.00 | 16.00 | 17.50 | 17.50 | - | 776 |
| Aug 11, 2025 | 18.00 | 18.00 | 16.70 | 17.50 | 17.50 | 4.79% | 1,695 |
| Aug 8, 2025 | 15.50 | 17.50 | 15.50 | 16.70 | 16.70 | 7.74% | 502 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | 0.68% | 643 |
| Aug 6, 2025 | 15.20 | 15.50 | 14.50 | 15.40 | 15.40 | 4.74% | 1,472 |
| Aug 5, 2025 | 15.50 | 15.50 | 14.40 | 14.70 | 14.70 | 0.68% | 1,648 |
| Aug 4, 2025 | 15.50 | 16.50 | 14.60 | 14.60 | 14.60 | -5.78% | 3,003 |
| Aug 1, 2025 | 15.80 | 15.80 | 14.05 | 15.50 | 15.50 | -1.81% | 384 |
| Jul 31, 2025 | 15.79 | 15.79 | 14.05 | 15.78 | 15.78 | -0.06% | 163 |
| Jul 30, 2025 | 15.90 | 15.90 | 14.30 | 15.79 | 15.79 | 0.03% | 1,987 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.20 | 15.79 | 15.79 | 2.50% | 681 |
| Jul 28, 2025 | 14.50 | 15.90 | 14.50 | 15.40 | 15.40 | 6.20% | 4,974 |
| Jul 25, 2025 | 14.30 | 15.50 | 14.30 | 14.50 | 14.50 | 2.12% | 3,084 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.00 | 14.20 | 14.20 | -3.99% | 1,251 |
| Jul 22, 2025 | 15.00 | 15.00 | 13.00 | 14.79 | 14.79 | 13.77% | 1,477 |
| Jul 21, 2025 | 13.00 | 13.80 | 13.00 | 13.00 | 13.00 | - | 447 |
| Jul 18, 2025 | 12.49 | 13.00 | 12.49 | 13.00 | 13.00 | 4.08% | 1,718 |
| Jul 17, 2025 | 12.49 | 12.49 | 12.40 | 12.49 | 12.49 | 6.75% | 753 |
| Jul 16, 2025 | 12.49 | 12.49 | 11.70 | 11.70 | 11.70 | 0.86% | 1,405 |
| Jul 15, 2025 | 12.00 | 12.30 | 11.60 | 11.60 | 11.60 | 0.87% | 2,341 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.20 | 11.50 | 11.50 | 0.88% | 523 |
| Jul 11, 2025 | 11.50 | 11.50 | 10.60 | 11.40 | 11.40 | 0.88% | 532 |
| Jul 10, 2025 | 11.50 | 11.50 | 10.53 | 11.30 | 11.30 | 7.62% | 3,950 |
| Jul 9, 2025 | 11.50 | 11.50 | 10.43 | 10.50 | 10.50 | - | 906 |