Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 15.50
-0.29 (-1.81%)
At close: Aug 1, 2025
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 10.99 | 10.99 | 10.20 | 10.50 | 10.50 | -1.87% | 800 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 0.09% | 428 |
| Jul 4, 2025 | 10.50 | 10.70 | 9.60 | 10.69 | 10.69 | 1.81% | 388 |
| Jul 3, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 6.60% | 1,556 |
| Jul 2, 2025 | 10.20 | 10.20 | 9.51 | 9.85 | 9.85 | - | 1,260 |
| Jul 1, 2025 | 9.90 | 9.90 | 9.60 | 9.85 | 9.85 | -0.51% | 619 |
| Jun 30, 2025 | 9.99 | 9.99 | 9.70 | 9.90 | 9.90 | -1.98% | 326 |
| Jun 27, 2025 | 9.99 | 10.10 | 9.90 | 10.10 | 10.10 | 1.11% | 1,822 |
| Jun 26, 2025 | 10.30 | 10.30 | 9.90 | 9.99 | 9.99 | 0.90% | 367 |
| Jun 25, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 1.03% | 3,318 |
| Jun 20, 2025 | 9.90 | 9.90 | 9.73 | 9.80 | 9.80 | 0.25% | 858 |
| Jun 19, 2025 | 9.75 | 9.78 | 9.30 | 9.78 | 9.78 | -0.76% | 1,552 |
| Jun 18, 2025 | 10.00 | 10.00 | 9.00 | 9.85 | 9.85 | -1.50% | 760 |
| Jun 17, 2025 | 9.00 | 10.00 | 8.70 | 10.00 | 10.00 | 11.12% | 644 |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.11% | 251 |
| Jun 12, 2025 | 9.00 | 9.00 | 8.30 | 8.90 | 8.90 | - | 3,147 |
| Jun 11, 2025 | 9.00 | 9.00 | 8.50 | 8.90 | 8.90 | - | 1,028 |
| Jun 10, 2025 | 8.00 | 9.00 | 8.00 | 8.90 | 8.90 | 11.25% | 473 |
| Jun 9, 2025 | 8.80 | 8.80 | 7.10 | 8.00 | 8.00 | - | 5,912 |
| Jun 6, 2025 | 8.50 | 8.50 | 7.60 | 8.00 | 8.00 | - | 4,351 |
| Jun 5, 2025 | 8.00 | 9.00 | 7.80 | 8.00 | 8.00 | 2.56% | 3,872 |
| Jun 4, 2025 | 8.39 | 8.39 | 7.80 | 7.80 | 7.80 | -1.24% | 562 |
| Jun 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | 144 |
| May 30, 2025 | 8.50 | 8.50 | 7.90 | 7.90 | 7.90 | - | 955 |
| May 29, 2025 | 7.90 | 7.90 | 7.50 | 7.90 | 7.90 | 0.38% | 3,314 |
| May 28, 2025 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | - | 1,184 |
| May 27, 2025 | 8.00 | 8.00 | 7.70 | 7.87 | 7.87 | -0.38% | 4,845 |
| May 26, 2025 | 7.40 | 8.00 | 7.40 | 7.90 | 7.90 | 6.76% | 531 |
| May 23, 2025 | 7.42 | 7.42 | 7.10 | 7.40 | 7.40 | -0.40% | 7,260 |
| May 22, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -1.59% | 208 |
| May 21, 2025 | 7.60 | 7.60 | 7.30 | 7.55 | 7.55 | -0.66% | 3,037 |
| May 20, 2025 | 7.98 | 7.98 | 7.31 | 7.60 | 7.60 | -3.80% | 860 |
| May 19, 2025 | 8.00 | 8.00 | 7.50 | 7.90 | 7.90 | -1.25% | 2,240 |