Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 21.50
+1.60 (8.04%)
At close: Aug 22, 2025
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |