Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 35.00
+5.00 (16.67%)
At close: Dec 26, 2025
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 16.67% | 36,220 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | 0.10% | 1,358 |
| Dec 22, 2025 | 29.50 | 31.50 | 28.00 | 29.97 | 29.97 | -0.10% | 7,299 |
| Dec 19, 2025 | 29.50 | 30.00 | 28.50 | 30.00 | 30.00 | 7.60% | 7,613 |
| Dec 18, 2025 | 27.50 | 29.70 | 27.50 | 27.88 | 27.88 | -0.04% | 7,184 |
| Dec 17, 2025 | 27.90 | 27.90 | 26.50 | 27.89 | 27.89 | 3.30% | 273 |
| Dec 16, 2025 | 27.90 | 27.90 | 25.60 | 27.00 | 27.00 | - | 3,320 |
| Dec 15, 2025 | 27.90 | 27.90 | 26.50 | 27.00 | 27.00 | -3.23% | 1,810 |
| Dec 12, 2025 | 28.80 | 28.80 | 27.90 | 27.90 | 27.90 | -0.34% | 701 |
| Dec 11, 2025 | 26.80 | 28.00 | 26.50 | 28.00 | 28.00 | - | 2,350 |
| Dec 10, 2025 | 25.50 | 28.00 | 25.50 | 28.00 | 28.00 | -0.02% | 1,436 |
| Dec 9, 2025 | 32.30 | 32.30 | 25.60 | 28.00 | 28.00 | -1.75% | 4,533 |
| Dec 5, 2025 | 27.90 | 28.50 | 27.00 | 28.50 | 28.50 | 2.15% | 2,863 |
| Dec 4, 2025 | 27.86 | 27.90 | 26.70 | 27.90 | 27.90 | 0.54% | 3,194 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.20 | 27.75 | 27.75 | 1.28% | 4,953 |
| Dec 2, 2025 | 28.00 | 28.00 | 26.00 | 27.40 | 27.40 | -2.14% | 2,643 |
| Dec 1, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 615 |
| Nov 28, 2025 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | -0.71% | 2,363 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -1.04% | 3,137 |
| Nov 26, 2025 | 28.00 | 28.50 | 26.10 | 28.50 | 28.50 | 7.53% | 2,232 |
| Nov 25, 2025 | 27.50 | 28.50 | 26.50 | 26.50 | 26.50 | -3.64% | 3,024 |
| Nov 21, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 1,192 |
| Nov 20, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | - | 982 |
| Nov 19, 2025 | 28.60 | 28.60 | 27.50 | 28.00 | 28.00 | 3.31% | 577 |
| Nov 18, 2025 | 28.70 | 29.80 | 27.10 | 27.10 | 27.10 | -5.56% | 2,002 |
| Nov 17, 2025 | 30.50 | 30.50 | 28.30 | 28.70 | 28.70 | -5.90% | 1,083 |
| Nov 14, 2025 | 30.90 | 30.90 | 29.80 | 30.50 | 30.50 | 2.35% | 353 |
| Nov 13, 2025 | 30.00 | 31.49 | 29.60 | 29.80 | 29.80 | 0.68% | 92 |
| Nov 12, 2025 | 28.30 | 30.00 | 28.30 | 29.60 | 29.60 | 3.14% | 484 |
| Nov 11, 2025 | 28.80 | 30.00 | 28.50 | 28.70 | 28.70 | - | 4,144 |
| Nov 10, 2025 | 28.70 | 28.70 | 27.70 | 28.70 | 28.70 | - | 3,623 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.00 | 28.70 | 28.70 | 0.35% | 3,119 |
| Nov 6, 2025 | 28.80 | 28.80 | 27.01 | 28.60 | 28.60 | -1.04% | 479 |
| Nov 5, 2025 | 29.00 | 29.00 | 27.81 | 28.90 | 28.90 | - | 3,088 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.50 | 28.90 | 28.90 | -0.31% | 494 |
| Nov 3, 2025 | 29.70 | 29.70 | 28.50 | 28.99 | 28.99 | -0.03% | 327 |
| Oct 31, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.68% | 4,507 |
| Oct 30, 2025 | 30.50 | 30.50 | 29.00 | 29.80 | 29.80 | -2.29% | 340 |
| Oct 29, 2025 | 32.00 | 32.00 | 30.10 | 30.50 | 30.50 | -4.69% | 1,117 |
| Oct 28, 2025 | 32.00 | 32.00 | 28.50 | 32.00 | 32.00 | 1.58% | 1,253 |
| Oct 27, 2025 | 32.00 | 32.00 | 30.00 | 31.50 | 31.50 | -1.56% | 2,843 |
| Oct 24, 2025 | 31.50 | 32.50 | 30.00 | 32.00 | 32.00 | 4.92% | 1,514 |
| Oct 23, 2025 | 28.00 | 30.50 | 27.61 | 30.50 | 30.50 | 8.93% | 9,234 |
| Oct 22, 2025 | 28.40 | 28.40 | 25.60 | 28.00 | 28.00 | -1.72% | 2,836 |
| Oct 21, 2025 | 29.50 | 29.50 | 25.20 | 28.49 | 28.49 | -1.72% | 1,752 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.50 | 28.99 | 28.99 | -0.03% | 3,087 |
| Oct 16, 2025 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 5.45% | 3,030 |
| Oct 15, 2025 | 25.70 | 29.00 | 25.00 | 27.50 | 27.50 | 7.00% | 1,341 |
| Oct 14, 2025 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | 0.39% | 3,909 |
| Oct 13, 2025 | 25.00 | 26.15 | 24.50 | 25.60 | 25.27 | -2.29% | 4,571 |