Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 214.80
0.00 (0.00%)
At close: Nov 10, 2026
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 214.70 | 214.70 | 196.50 | 214.80 | 214.80 | - | 137 |
| Nov 9, 2026 | 215.00 | 215.00 | 195.00 | 214.80 | 214.80 | -0.09% | 600 |
| Nov 6, 2026 | 219.00 | 219.40 | 203.00 | 215.00 | 215.00 | -1.83% | 2,556 |
| Nov 5, 2026 | 220.00 | 220.00 | 205.00 | 219.00 | 219.00 | -0.45% | 2,029 |
| Nov 4, 2026 | 225.00 | 225.00 | 203.00 | 220.00 | 220.00 | -2.22% | 830 |
| Nov 3, 2026 | 226.50 | 249.90 | 225.00 | 225.00 | 225.00 | -0.50% | 1,174 |
| Nov 2, 2026 | 222.70 | 240.00 | 205.50 | 226.13 | 226.13 | 1.54% | 1,268 |
| Oct 30, 2026 | 215.00 | 223.00 | 215.00 | 222.70 | 222.70 | -0.36% | 938 |
| Oct 29, 2026 | 235.00 | 235.00 | 215.00 | 223.50 | 223.50 | -0.67% | 369 |
| Oct 28, 2026 | 240.00 | 240.00 | 220.00 | 225.00 | 225.00 | 2.27% | 262 |
| Oct 27, 2026 | 234.00 | 234.00 | 206.00 | 220.00 | 220.00 | 0.14% | 2,950 |
| Oct 23, 2026 | 220.00 | 244.00 | 219.70 | 219.70 | 219.70 | - | 975 |
| Oct 22, 2026 | 214.00 | 219.80 | 214.00 | 219.70 | 219.70 | -0.09% | 708 |
| Oct 21, 2026 | 229.00 | 229.00 | 214.70 | 219.90 | 219.90 | -3.14% | 4,221 |
| Oct 20, 2026 | 235.00 | 235.00 | 215.00 | 230.00 | 227.02 | - | 9,207 |
| Oct 19, 2026 | 229.90 | 245.00 | 215.00 | 230.00 | 227.02 | 6.98% | 17,002 |
| Oct 16, 2026 | 220.00 | 220.00 | 205.00 | 215.00 | 212.22 | 2.38% | 5,909 |
| Oct 15, 2026 | 198.30 | 220.00 | 198.30 | 210.00 | 207.28 | 5.90% | 4,403 |
| Oct 14, 2026 | 195.00 | 210.00 | 175.00 | 198.30 | 195.73 | -0.25% | 1,195 |
| Oct 13, 2026 | 199.00 | 199.00 | 195.00 | 198.80 | 196.23 | 1.95% | 1,505 |
| Oct 9, 2026 | 210.00 | 210.00 | 190.00 | 195.00 | 192.48 | 2.63% | 1,456 |
| Oct 8, 2026 | 190.00 | 193.00 | 183.50 | 190.00 | 187.54 | - | 1,254 |
| Oct 7, 2026 | 189.00 | 189.00 | 183.50 | 190.00 | 187.54 | - | 542 |
| Oct 6, 2026 | 189.90 | 210.00 | 189.88 | 190.00 | 187.54 | 0.06% | 2,761 |
| Oct 5, 2026 | 200.00 | 200.00 | 175.00 | 189.88 | 187.42 | 3.48% | 2,093 |
| Oct 2, 2026 | 186.00 | 186.00 | 178.50 | 183.50 | 181.13 | -0.27% | 760 |
| Oct 1, 2026 | 184.00 | 184.00 | 180.01 | 184.00 | 181.62 | -0.27% | 448 |
| Sep 30, 2026 | 186.00 | 186.90 | 177.50 | 184.50 | 182.11 | -0.81% | 387 |
| Sep 29, 2026 | 187.50 | 187.50 | 184.47 | 186.00 | 183.59 | -0.53% | 513 |
| Sep 28, 2026 | 189.50 | 190.00 | 185.40 | 187.00 | 184.58 | -1.32% | 1,191 |
| Sep 25, 2026 | 180.00 | 190.00 | 180.00 | 189.50 | 187.05 | -0.26% | 353 |
| Sep 24, 2026 | 190.00 | 190.00 | 180.00 | 190.00 | 187.54 | - | 344 |
| Sep 23, 2026 | 190.00 | 191.50 | 189.00 | 190.00 | 187.54 | 0.53% | 332 |
| Sep 22, 2026 | 187.50 | 189.00 | 178.00 | 189.00 | 186.55 | 3.00% | 11,176 |
| Sep 21, 2026 | 184.50 | 184.50 | 179.00 | 183.50 | 181.13 | 2.51% | 2,837 |
| Sep 18, 2026 | 179.98 | 182.40 | 178.50 | 179.00 | 176.68 | 2.05% | 1,762 |
| Sep 17, 2026 | 180.00 | 180.00 | 172.00 | 175.40 | 173.13 | 0.23% | 1,083 |
| Sep 16, 2026 | 174.40 | 180.00 | 165.10 | 175.00 | 172.74 | 0.29% | 3,968 |
| Sep 15, 2026 | 180.00 | 180.00 | 174.40 | 174.50 | 172.24 | - | 12,390 |
| Sep 11, 2026 | 180.00 | 180.00 | 172.00 | 174.50 | 172.24 | 1.45% | 12,293 |
| Sep 10, 2026 | 172.10 | 184.50 | 165.50 | 172.00 | 169.77 | - | 30,251 |
| Sep 9, 2026 | 179.00 | 180.00 | 170.00 | 172.00 | 169.77 | -3.91% | 679 |
| Sep 8, 2026 | 161.50 | 175.00 | 161.50 | 179.00 | 176.68 | - | 7,959 |
| Sep 7, 2026 | 180.00 | 183.50 | 172.00 | 179.00 | 176.68 | 4.07% | 9,756 |
| Sep 4, 2026 | 165.00 | 175.00 | 165.00 | 172.00 | 169.77 | 6.83% | 3,719 |
| Sep 3, 2026 | 167.80 | 185.00 | 160.00 | 161.00 | 158.92 | 0.62% | 2,692 |
| Sep 2, 2026 | 170.00 | 170.00 | 155.00 | 160.00 | 157.93 | -4.65% | 739 |
| Sep 1, 2026 | 175.00 | 185.00 | 167.00 | 167.80 | 165.63 | -2.72% | 17,127 |
| Aug 31, 2026 | 167.70 | 174.50 | 167.70 | 172.50 | 170.27 | 2.80% | 2,199 |
| Aug 28, 2026 | 168.50 | 168.50 | 167.70 | 167.80 | 165.63 | -0.06% | 9,499 |